20,630€
0,49%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,41 | 20,48 | 20,41 | 20,48 | -0,24% | 53,00 |
| 24.04.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 0,86% | 45,00 |
| 23.04.2025 | 20,21 | 20,76 | 20,16 | 20,36 | 3,77% | - |
| 22.04.2025 | 19,50 | 19,74 | 19,30 | 19,62 | -0,96% | 487,00 |
| 17.04.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 1,05% | 10,00 |
| 16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,20% | 700,00 |
| 15.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 2,71% | 25,00 |
| 14.04.2025 | 19,79 | 19,92 | 19,74 | 19,92 | 6,87% | 209,00 |
| 11.04.2025 | 19,49 | 19,53 | 18,57 | 18,64 | -6,14% | 148,00 |
| 10.04.2025 | 20,86 | 20,86 | 19,86 | 19,86 | 6,06% | 600,00 |
| 09.04.2025 | 19,05 | 19,05 | 18,63 | 18,73 | -3,97% | 170,00 |
| 08.04.2025 | 19,98 | 21,00 | 19,50 | 19,50 | -1,86% | 958,00 |
| 07.04.2025 | 20,67 | 20,67 | 19,64 | 19,87 | -5,65% | 389,00 |
| 04.04.2025 | 21,48 | 21,48 | 20,78 | 21,06 | -2,73% | 2.028,00 |
| 03.04.2025 | 20,79 | 21,68 | 20,79 | 21,65 | -3,78% | 678,00 |
| 02.04.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 1,86% | 13,00 |
| 01.04.2025 | 22,75 | 22,75 | 22,05 | 22,09 | -1,21% | 406,00 |
| 31.03.2025 | 23,14 | 23,14 | 21,90 | 22,36 | -0,31% | 511,00 |
| 28.03.2025 | 22,44 | 22,44 | 22,43 | 22,43 | -3,36% | 15,00 |
| 27.03.2025 | 23,93 | 23,93 | 23,05 | 23,21 | -0,77% | 1.312,00 |
| 26.03.2025 | 23,25 | 24,12 | 23,25 | 23,39 | -4,02% | 700,00 |
| 25.03.2025 | 23,84 | 24,37 | 23,84 | 24,37 | 0,41% | 553,00 |
| 24.03.2025 | 23,88 | 24,27 | 23,84 | 24,27 | 16,12% | 513,00 |
| 21.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | 80,00 |
| 20.03.2025 | 20,97 | 20,97 | 20,95 | 20,95 | 1,01% | 418,00 |
| 19.03.2025 | 20,58 | 20,74 | 20,58 | 20,74 | 4,46% | 602,00 |
| 18.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,24% | 100,00 |
| 17.03.2025 | 19,24 | 20,06 | 18,84 | 19,90 | 3,55% | - |
| 14.03.2025 | 19,20 | 19,50 | 18,81 | 19,22 | 2,21% | 292,00 |
| 13.03.2025 | 19,24 | 19,27 | 18,81 | 18,81 | -2,36% | 309,00 |
| 12.03.2025 | 19,12 | 19,26 | 19,12 | 19,26 | 1,37% | 270,00 |
| 11.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,45% | 100,00 |
| 10.03.2025 | 19,88 | 19,89 | 19,88 | 19,89 | -0,18% | 13,00 |
| 07.03.2025 | 20,42 | 20,42 | 19,92 | 19,92 | -0,75% | 21,00 |
| 06.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -5,46% | 5.232,00 |
| 05.03.2025 | 20,58 | 21,23 | 20,58 | 21,23 | 1,53% | 175,00 |
| 04.03.2025 | 20,91 | 20,91 | 20,91 | 20,91 | -2,11% | 25,00 |
| 03.03.2025 | 22,34 | 22,46 | 21,36 | 21,36 | 0,19% | 2.934,00 |
| 28.02.2025 | 20,59 | 21,32 | 20,29 | 21,32 | 1,57% | 650,00 |
| 27.02.2025 | 21,57 | 22,14 | 20,99 | 20,99 | 6,17% | 1.700,00 |
| 26.02.2025 | 19,41 | 20,00 | 19,41 | 19,77 | -0,15% | 4.278,00 |
| 25.02.2025 | 20,00 | 20,00 | 19,62 | 19,80 | -4,62% | 413,00 |
| 24.02.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 1,02% | 44,00 |
| 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 |