16,172$
0,38%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,30 | 16,48 | 16,03 | 16,17 | 0,37% | 666.538,00 |
| 30.05.2024 | 16,02 | 16,60 | 15,99 | 16,11 | 1,51% | 1.096.467,00 |
| 29.05.2024 | 16,31 | 16,31 | 15,82 | 15,87 | -4,17% | 839.984,00 |
| 28.05.2024 | 15,99 | 16,60 | 15,97 | 16,56 | 4,35% | 989.595,00 |
| 24.05.2024 | 16,01 | 16,07 | 15,80 | 15,87 | -0,31% | 601.635,00 |
| 23.05.2024 | 16,16 | 16,20 | 15,75 | 15,92 | -1,36% | 1.210.260,00 |
| 22.05.2024 | 16,50 | 16,55 | 16,05 | 16,14 | -2,36% | 1.031.919,00 |
| 21.05.2024 | 16,91 | 16,95 | 16,43 | 16,53 | -2,30% | 658.587,00 |
| 20.05.2024 | 16,50 | 16,97 | 16,40 | 16,92 | 2,61% | 816.451,00 |
| 17.05.2024 | 16,55 | 16,85 | 16,32 | 16,49 | 0,55% | 1.107.633,00 |
| 16.05.2024 | 16,60 | 16,82 | 16,35 | 16,40 | -1,56% | 1.331.641,00 |
| 15.05.2024 | 16,59 | 17,03 | 16,51 | 16,66 | 1,03% | 1.161.513,00 |
| 14.05.2024 | 16,31 | 16,60 | 16,11 | 16,49 | 1,66% | 1.006.785,00 |
| 13.05.2024 | 16,14 | 16,52 | 16,04 | 16,22 | 1,76% | 1.465.974,00 |
| 10.05.2024 | 15,83 | 16,33 | 15,58 | 15,94 | 1,79% | 1.437.077,00 |
| 09.05.2024 | 14,87 | 15,80 | 14,47 | 15,66 | 6,39% | 1.780.987,00 |
| 08.05.2024 | 15,20 | 15,22 | 14,53 | 14,72 | -2,77% | 1.099.681,00 |
| 07.05.2024 | 15,05 | 15,26 | 14,82 | 15,14 | 1,07% | 995.078,00 |
| 06.05.2024 | 14,81 | 15,00 | 14,68 | 14,98 | 1,77% | 799.941,00 |
| 03.05.2024 | 15,29 | 15,35 | 14,70 | 14,72 | -2,00% | 1.160.512,00 |
| 02.05.2024 | 15,33 | 15,47 | 14,84 | 15,02 | -1,18% | 1.084.580,00 |
| 01.05.2024 | 15,13 | 15,52 | 14,97 | 15,20 | 1,00% | 1.048.481,00 |
| 30.04.2024 | 15,07 | 15,15 | 14,89 | 15,05 | -1,18% | 1.227.875,00 |
| 29.04.2024 | 14,98 | 15,29 | 14,96 | 15,23 | 2,28% | 804.908,00 |
| 26.04.2024 | 14,84 | 15,06 | 14,71 | 14,89 | 1,43% | 772.457,00 |
| 25.04.2024 | 14,87 | 15,07 | 14,59 | 14,68 | -2,91% | 926.397,00 |
| 24.04.2024 | 14,80 | 15,19 | 14,73 | 15,12 | 2,65% | 942.143,00 |
| 23.04.2024 | 15,20 | 15,23 | 14,73 | 14,73 | -2,51% | 992.474,00 |
| 22.04.2024 | 15,28 | 15,35 | 14,93 | 15,11 | -0,13% | 1.015.778,00 |
| 19.04.2024 | 15,34 | 15,80 | 15,03 | 15,13 | -1,37% | 7.422.178,00 |
| 18.04.2024 | 16,03 | 16,25 | 15,33 | 15,34 | -4,07% | 1.493.313,00 |
| 17.04.2024 | 15,70 | 16,06 | 15,62 | 15,99 | 2,90% | 1.367.280,00 |
| 16.04.2024 | 15,22 | 15,69 | 15,16 | 15,54 | 0,97% | 919.898,00 |
| 15.04.2024 | 15,49 | 15,87 | 15,36 | 15,39 | 1,12% | 1.296.910,00 |
| 12.04.2024 | 15,86 | 15,86 | 15,08 | 15,22 | -3,79% | 859.560,00 |
| 11.04.2024 | 15,94 | 16,06 | 15,52 | 15,82 | -0,38% | 738.739,00 |
| 10.04.2024 | 15,41 | 15,97 | 15,25 | 15,88 | 0,44% | 1.042.960,00 |
| 09.04.2024 | 15,53 | 15,82 | 15,42 | 15,81 | 2,00% | 844.995,00 |
| 08.04.2024 | 15,29 | 15,91 | 15,17 | 15,50 | 2,18% | 930.173,00 |
| 05.04.2024 | 15,02 | 15,33 | 14,97 | 15,17 | 0,33% | 831.288,00 |
| 04.04.2024 | 15,54 | 15,62 | 15,07 | 15,12 | -2,39% | 796.713,00 |
| 03.04.2024 | 15,21 | 15,50 | 15,05 | 15,49 | 1,51% | 993.862,00 |
| 02.04.2024 | 15,45 | 15,46 | 15,14 | 15,26 | -2,99% | 1.095.949,00 |
| 01.04.2024 | 15,79 | 15,86 | 15,35 | 15,73 | -1,32% | 1.005.851,00 |
| 28.03.2024 | 16,29 | 16,50 | 15,78 | 15,94 | -2,03% | 1.172.375,00 |
| 27.03.2024 | 15,90 | 16,67 | 15,89 | 16,27 | 3,30% | 1.471.658,00 |
| 26.03.2024 | 16,00 | 16,14 | 15,73 | 15,75 | -0,69% | 828.267,00 |
| 25.03.2024 | 15,77 | 16,03 | 15,67 | 15,86 | 0,83% | 1.085.212,00 |
| 22.03.2024 | 16,60 | 16,60 | 15,71 | 15,73 | -5,35% | 948.460,00 |
| 21.03.2024 | 16,99 | 17,43 | 16,61 | 16,62 | -1,71% | 1.868.814,00 |
| 20.03.2024 | 16,33 | 16,93 | 16,26 | 16,91 | 3,17% | 894.964,00 |
| 19.03.2024 | 16,05 | 16,42 | 15,85 | 16,39 | 1,93% | 876.639,00 |
| 18.03.2024 | 16,04 | 16,39 | 15,75 | 16,08 | 0,06% | 1.295.433,00 |
| 15.03.2024 | 16,10 | 16,35 | 15,98 | 16,07 | -0,74% | 3.409.585,00 |
| 14.03.2024 | 17,02 | 17,02 | 16,04 | 16,19 | -2,59% | 1.320.517,00 |
| 13.03.2024 | 16,44 | 16,95 | 16,35 | 16,62 | 2,59% | 1.356.780,00 |
| 12.03.2024 | 16,24 | 16,35 | 16,10 | 16,20 | 0,62% | 1.112.886,00 |
| 11.03.2024 | 16,24 | 16,41 | 16,05 | 16,10 | -0,92% | 1.015.469,00 |
| 08.03.2024 | 16,92 | 17,04 | 16,18 | 16,25 | -2,34% | 1.066.404,00 |
| 07.03.2024 | 16,29 | 16,75 | 16,05 | 16,64 | 4,85% | 1.079.950,00 |
| 06.03.2024 | 16,41 | 16,51 | 15,75 | 15,87 | -2,45% | 1.005.390,00 |
| 05.03.2024 | 16,70 | 16,80 | 16,03 | 16,27 | -2,60% | 1.149.313,00 |
| 04.03.2024 | 17,23 | 17,39 | 16,56 | 16,71 | -1,79% | 1.549.134,00 |
| 01.03.2024 | 16,20 | 17,50 | 16,18 | 17,01 | 6,11% | 3.674.088,00 |
| 29.02.2024 | 16,29 | 16,50 | 15,28 | 16,03 | 10,10% | 4.155.099,00 |
| 28.02.2024 | 14,27 | 14,73 | 14,16 | 14,56 | 1,46% | 1.731.558,00 |
| 27.02.2024 | 14,21 | 14,40 | 14,16 | 14,35 | 1,20% | 1.482.057,00 |
| 26.02.2024 | 14,04 | 14,29 | 13,92 | 14,18 | 1,00% | 1.070.760,00 |
| 23.02.2024 | 13,91 | 14,15 | 13,70 | 14,04 | 1,15% | 683.607,00 |
| 22.02.2024 | 13,70 | 14,02 | 13,49 | 13,88 | 1,09% | 1.171.393,00 |
| 21.02.2024 | 13,77 | 13,90 | 13,57 | 13,73 | -0,44% | 739.620,00 |
| 20.02.2024 | 14,00 | 14,35 | 13,66 | 13,79 | -1,50% | 1.325.221,00 |
| 16.02.2024 | 13,86 | 14,09 | 13,71 | 14,00 | 0,79% | 1.138.675,00 |
| 15.02.2024 | 13,56 | 13,96 | 13,56 | 13,89 | 3,12% | 1.058.163,00 |
| 14.02.2024 | 13,34 | 13,53 | 13,28 | 13,47 | 2,20% | 993.937,00 |
| 13.02.2024 | 13,32 | 13,61 | 13,13 | 13,18 | -3,37% | 1.555.749,00 |
| 12.02.2024 | 13,60 | 13,77 | 13,52 | 13,64 | 0,00% | 1.115.722,00 |
| 09.02.2024 | 13,43 | 13,64 | 13,30 | 13,64 | 2,02% | 1.522.639,00 |
| 08.02.2024 | 13,32 | 13,50 | 13,12 | 13,37 | 0,15% | 998.404,00 |
| 07.02.2024 | 13,71 | 13,71 | 13,31 | 13,35 | -2,91% | 962.573,00 |
| 06.02.2024 | 13,35 | 13,76 | 13,23 | 13,75 | 2,80% | 1.040.625,00 |
| 05.02.2024 | 13,45 | 13,59 | 13,32 | 13,38 | -1,80% | 1.155.050,00 |
| 02.02.2024 | 14,43 | 14,43 | 13,61 | 13,62 | -5,61% | 1.329.267,00 |
| 01.02.2024 | 14,51 | 14,60 | 14,34 | 14,43 | 0,21% | 670.302,00 |
| 31.01.2024 | 14,71 | 14,84 | 14,33 | 14,40 | -2,51% | 1.317.008,00 |
| 30.01.2024 | 14,41 | 14,83 | 14,33 | 14,77 | 2,21% | 1.126.032,00 |
| 29.01.2024 | 14,36 | 14,54 | 14,26 | 14,45 | 1,12% | 1.317.386,00 |
| 26.01.2024 | 14,50 | 14,58 | 14,25 | 14,29 | -1,69% | 943.804,00 |
| 25.01.2024 | 14,75 | 14,82 | 14,40 | 14,54 | -0,45% | 966.522,00 |
| 24.01.2024 | 15,06 | 15,14 | 14,60 | 14,60 | -2,21% | 977.402,00 |
| 23.01.2024 | 15,30 | 15,35 | 14,76 | 14,93 | -1,45% | 1.359.592,00 |
| 22.01.2024 | 14,63 | 15,17 | 14,48 | 15,15 | 4,05% | 1.403.072,00 |
| 19.01.2024 | 14,77 | 14,78 | 14,49 | 14,56 | -0,95% | 2.378.887,00 |
| 18.01.2024 | 14,65 | 14,73 | 14,21 | 14,70 | 0,79% | 1.243.322,00 |
| 17.01.2024 | 14,27 | 14,70 | 14,06 | 14,59 | 1,57% | 1.313.421,00 |
| 16.01.2024 | 14,50 | 14,51 | 14,11 | 14,36 | -0,90% | 1.839.522,00 |
| 12.01.2024 | 14,94 | 14,94 | 14,31 | 14,49 | -1,50% | 1.369.631,00 |
| 11.01.2024 | 15,00 | 15,00 | 14,60 | 14,71 | -2,52% | 1.547.255,00 |
| 10.01.2024 | 15,42 | 15,50 | 14,83 | 15,09 | -1,24% | 1.860.450,00 |
| 09.01.2024 | 15,04 | 15,40 | 14,78 | 15,28 | 1,13% | 1.814.125,00 |