20,525€
0,96%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 20,48 | 20,53 | 20,46 | 20,53 | 0,96% | - |
| 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 |
| 27.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,92% | 30,00 |
| 26.09.2024 | 17,74 | 17,87 | 17,74 | 17,87 | -1,42% | 1.580,00 |
| 25.09.2024 | 18,27 | 18,53 | 17,82 | 18,12 | -0,73% | - |
| 24.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,14% | 780,00 |
| 23.09.2024 | 18,63 | 18,91 | 18,32 | 18,47 | -2,64% | - |
| 20.09.2024 | 19,10 | 19,40 | 18,78 | 18,97 | -0,50% | - |
| 19.09.2024 | 19,00 | 19,06 | 19,00 | 19,06 | 4,05% | 690,00 |
| 18.09.2024 | 18,40 | 18,50 | 18,12 | 18,32 | -1,84% | - |
| 17.09.2024 | 18,40 | 18,76 | 18,21 | 18,66 | 1,61% | - |
| 16.09.2024 | 18,54 | 18,54 | 18,37 | 18,37 | 0,84% | 640,00 |
| 13.09.2024 | 18,33 | 18,68 | 18,04 | 18,21 | -0,70% | - |
| 12.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 6,01% | 780,00 |
| 11.09.2024 | 17,28 | 17,30 | 17,28 | 17,30 | -1,28% | 140,00 |
| 10.09.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -1,70% | 35,00 |
| 09.09.2024 | 17,76 | 17,97 | 17,51 | 17,83 | 1,51% | - |
| 06.09.2024 | 17,81 | 18,10 | 17,47 | 17,56 | -1,60% | - |
| 05.09.2024 | 17,95 | 18,18 | 17,69 | 17,85 | -0,46% | - |
| 04.09.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -1,78% | 12,00 |
| 03.09.2024 | 18,03 | 18,26 | 17,94 | 18,26 | -1,48% | 341,00 |
| 02.09.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 1,40% | 3,00 |
| 30.08.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,52% | 150,00 |
| 29.08.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,05% | 15,00 |
| 28.08.2024 | 18,20 | 18,20 | 18,19 | 18,19 | 0,36% | 55,00 |
| 27.08.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,47% | 160,00 |
| 26.08.2024 | 18,15 | 18,54 | 18,10 | 18,21 | 0,05% | - |
| 23.08.2024 | 18,42 | 18,54 | 18,20 | 18,20 | -1,54% | 653,00 |
| 22.08.2024 | 18,10 | 18,59 | 18,10 | 18,49 | 0,87% | 379,00 |
| 21.08.2024 | 18,23 | 18,33 | 18,23 | 18,33 | -1,08% | 210,00 |
| 20.08.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 2,21% | 600,00 |
| 19.08.2024 | 18,26 | 18,26 | 18,13 | 18,13 | 0,11% | 100,00 |
| 16.08.2024 | 18,28 | 18,28 | 18,11 | 18,11 | 0,25% | 275,00 |
| 15.08.2024 | 18,13 | 18,13 | 18,06 | 18,06 | 2,86% | 1.146,00 |
| 14.08.2024 | 17,80 | 18,14 | 17,33 | 17,56 | -1,36% | - |
| 13.08.2024 | 17,90 | 18,04 | 17,80 | 17,80 | 4,80% | 395,00 |
| 12.08.2024 | 16,68 | 16,99 | 16,68 | 16,99 | -0,23% | 235,00 |
| 09.08.2024 | 16,77 | 17,40 | 16,71 | 17,03 | 1,01% | - |
| 08.08.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 14,00% | 5,00 |
| 07.08.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 3,28% | 250,00 |
| 06.08.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,17% | 100,00 |