20,660€
-2,13%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,92 | 20,92 | 20,55 | 20,55 | -2,65% | 50,00 |
| 20.02.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -2,72% | 100,00 |
| 19.02.2025 | 22,27 | 22,27 | 21,70 | 21,70 | -1,50% | 100,00 |
| 18.02.2025 | 21,95 | 22,97 | 21,95 | 22,03 | -3,04% | 988,00 |
| 17.02.2025 | 22,54 | 23,40 | 22,51 | 22,72 | 3,41% | 2.506,00 |
| 14.02.2025 | 22,57 | 22,57 | 21,84 | 21,97 | 0,09% | 190,00 |
| 13.02.2025 | 22,10 | 22,42 | 21,95 | 21,95 | 0,00% | 485,00 |
| 12.02.2025 | 21,85 | 21,95 | 21,85 | 21,95 | 1,86% | 15,00 |
| 11.02.2025 | 21,50 | 21,55 | 21,50 | 21,55 | -5,48% | 165,00 |
| 10.02.2025 | 22,55 | 22,80 | 22,55 | 22,80 | 0,40% | 261,00 |
| 07.02.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,66% | 50,00 |
| 06.02.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -0,31% | 200,00 |
| 05.02.2025 | 22,63 | 22,63 | 22,63 | 22,63 | 2,21% | 140,00 |
| 04.02.2025 | 21,76 | 22,14 | 21,75 | 22,14 | 0,05% | 1.406,00 |
| 03.02.2025 | 22,00 | 22,16 | 21,47 | 22,13 | 1,75% | 1.050,00 |
| 31.01.2025 | 22,77 | 22,77 | 21,74 | 21,75 | -4,77% | 1.600,00 |
| 30.01.2025 | 23,40 | 23,40 | 22,77 | 22,84 | -0,26% | 265,00 |
| 29.01.2025 | 22,22 | 22,90 | 22,22 | 22,90 | 3,62% | 432,00 |
| 28.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 2,65% | 23,00 |
| 27.01.2025 | 21,70 | 21,70 | 21,03 | 21,53 | -0,42% | 52,00 |
| 24.01.2025 | 21,83 | 21,83 | 21,62 | 21,62 | 0,23% | 70,00 |
| 23.01.2025 | 21,33 | 21,57 | 21,33 | 21,57 | -2,13% | 540,00 |
| 22.01.2025 | 21,64 | 22,06 | 21,64 | 22,04 | 2,37% | 21,00 |
| 21.01.2025 | 22,36 | 22,36 | 21,53 | 21,53 | 0,75% | 506,00 |
| 20.01.2025 | 22,44 | 22,44 | 21,37 | 21,37 | -3,65% | 720,00 |
| 17.01.2025 | 21,99 | 22,18 | 21,99 | 22,18 | 2,59% | 110,00 |
| 16.01.2025 | 22,41 | 22,41 | 21,62 | 21,62 | -2,44% | 1.023,00 |
| 15.01.2025 | 21,98 | 22,16 | 21,98 | 22,16 | 2,69% | 154,00 |
| 14.01.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,79% | 5,00 |
| 13.01.2025 | 21,73 | 21,73 | 21,00 | 21,41 | 2,00% | 296,00 |
| 10.01.2025 | 23,00 | 23,00 | 20,99 | 20,99 | -11,06% | 643,00 |
| 09.01.2025 | 22,32 | 23,60 | 22,32 | 23,60 | 6,93% | 1.536,00 |
| 08.01.2025 | 21,64 | 22,10 | 21,64 | 22,07 | 17,36% | 633,00 |
| 07.01.2025 | 19,11 | 19,30 | 18,81 | 18,81 | -5,41% | 1.067,00 |
| 06.01.2025 | 20,62 | 20,63 | 19,88 | 19,88 | -3,68% | 156,00 |
| 03.01.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,43% | 1,00 |
| 02.01.2025 | 20,48 | 20,94 | 20,11 | 20,94 | 0,38% | 718,00 |
| 30.12.2024 | 20,20 | 20,86 | 20,20 | 20,86 | 0,48% | 76,00 |
| 27.12.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 1,52% | 36,00 |
| 23.12.2024 | 20,16 | 20,45 | 20,16 | 20,45 | 0,59% | 124,00 |
| 20.12.2024 | 20,24 | 20,33 | 20,24 | 20,33 | -0,97% | 225,00 |
| 19.12.2024 | 20,59 | 20,59 | 20,53 | 20,53 | -2,70% | 51,00 |
| 18.12.2024 | 21,35 | 21,54 | 21,10 | 21,10 | 0,09% | 386,00 |
| 17.12.2024 | 21,20 | 21,20 | 21,08 | 21,08 | 1,39% | 300,00 |
| 16.12.2024 | 20,65 | 20,79 | 20,25 | 20,79 | 3,33% | 108,00 |
| 13.12.2024 | 20,41 | 20,58 | 19,88 | 20,12 | -2,71% | - |
| 12.12.2024 | 21,14 | 21,14 | 20,68 | 20,68 | -0,14% | 98,00 |
| 11.12.2024 | 20,74 | 20,74 | 20,71 | 20,71 | -0,96% | 110,00 |
| 10.12.2024 | 20,91 | 20,91 | 20,91 | 20,91 | 0,29% | 15,00 |
| 09.12.2024 | 21,18 | 21,18 | 20,85 | 20,85 | 0,60% | 576,00 |
| 06.12.2024 | 20,50 | 21,00 | 20,47 | 20,73 | 0,97% | - |
| 05.12.2024 | 20,86 | 20,87 | 20,21 | 20,53 | -1,94% | - |
| 04.12.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 2,40% | 60,00 |
| 03.12.2024 | 21,12 | 21,12 | 20,44 | 20,44 | -4,75% | 618,00 |
| 02.12.2024 | 21,44 | 21,49 | 21,37 | 21,46 | 2,88% | 312,00 |
| 29.11.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,14% | 70,00 |
| 28.11.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -3,24% | 10,00 |
| 27.11.2024 | 20,85 | 21,59 | 20,85 | 21,59 | 4,73% | 614,00 |
| 26.11.2024 | 20,27 | 20,73 | 20,10 | 20,62 | 1,80% | - |
| 25.11.2024 | 20,91 | 20,91 | 20,25 | 20,25 | 1,86% | 60,00 |
| 22.11.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,56% | 20,00 |
| 21.11.2024 | 20,08 | 20,39 | 19,69 | 19,99 | -1,61% | - |
| 20.11.2024 | 20,41 | 20,64 | 19,89 | 20,32 | 1,88% | - |
| 19.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 1,37% | 178,00 |
| 18.11.2024 | 19,29 | 19,68 | 19,29 | 19,68 | 1,00% | 460,00 |
| 15.11.2024 | 20,71 | 20,71 | 19,48 | 19,48 | -6,35% | 1.054,00 |
| 14.11.2024 | 21,31 | 21,33 | 20,58 | 20,80 | -4,63% | 859,00 |
| 13.11.2024 | 22,06 | 22,14 | 21,81 | 21,81 | -0,37% | 159,00 |
| 12.11.2024 | 21,72 | 22,21 | 21,72 | 21,89 | -0,73% | 124,00 |
| 11.11.2024 | 22,39 | 22,39 | 22,05 | 22,05 | -1,78% | 553,00 |
| 08.11.2024 | 21,92 | 22,45 | 21,92 | 22,45 | 3,50% | 1.019,00 |
| 07.11.2024 | 21,50 | 23,50 | 21,50 | 21,69 | 1,59% | 1.704,00 |
| 06.11.2024 | 21,24 | 21,44 | 20,40 | 21,35 | 6,64% | 403,00 |
| 05.11.2024 | 20,32 | 20,32 | 20,02 | 20,02 | -0,35% | 1.099,00 |
| 04.11.2024 | 20,06 | 20,34 | 19,46 | 20,09 | -0,99% | - |
| 01.11.2024 | 20,50 | 20,50 | 20,29 | 20,29 | 2,55% | 12,00 |
| 31.10.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,08% | 80,00 |
| 30.10.2024 | 20,12 | 20,12 | 20,00 | 20,00 | 0,13% | 1.110,00 |
| 29.10.2024 | 20,23 | 20,23 | 19,98 | 19,98 | -1,96% | 251,00 |
| 28.10.2024 | 19,96 | 20,47 | 19,91 | 20,38 | 1,42% | - |
| 25.10.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 3,03% | 70,00 |
| 24.10.2024 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | 640,00 |
| 23.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | 10,00 |
| 22.10.2024 | 19,57 | 19,84 | 19,57 | 19,84 | 2,72% | 135,00 |
| 21.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,58% | 100,00 |
| 18.10.2024 | 19,83 | 19,83 | 19,63 | 19,63 | 0,82% | 425,00 |
| 17.10.2024 | 19,61 | 19,65 | 19,47 | 19,47 | -2,68% | 1.021,00 |
| 16.10.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,01% | 1.132,00 |
| 15.10.2024 | 18,97 | 19,56 | 18,74 | 19,42 | 2,72% | - |
| 14.10.2024 | 18,79 | 18,95 | 18,60 | 18,90 | 3,34% | 4.183,00 |
| 11.10.2024 | 18,20 | 18,46 | 18,04 | 18,29 | 1,39% | - |
| 10.10.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,15% | 120,00 |
| 09.10.2024 | 18,29 | 18,46 | 18,10 | 18,25 | -0,08% | - |
| 08.10.2024 | 18,20 | 18,29 | 18,20 | 18,27 | 1,50% | 1.327,00 |
| 07.10.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,34% | 255,00 |
| 04.10.2024 | 17,78 | 18,24 | 17,78 | 18,24 | 0,94% | 215,00 |
| 03.10.2024 | 17,84 | 18,07 | 17,84 | 18,07 | 0,72% | 222,00 |
| 02.10.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,91% | 1,00 |
| 01.10.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 2,32% | 4,00 |
| 30.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,03% | 1.000,00 |