14,490€
0,84%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 14,13 | 14,89 | 14,13 | 14,52 | 1,01% | - |
| 12.04.2024 | 14,65 | 14,98 | 14,19 | 14,37 | -2,21% | 200,00 |
| 11.04.2024 | 14,66 | 14,95 | 14,49 | 14,70 | -0,71% | - |
| 10.04.2024 | 14,42 | 14,93 | 14,20 | 14,80 | 2,64% | - |
| 09.04.2024 | 14,31 | 14,59 | 14,23 | 14,42 | 1,75% | - |
| 08.04.2024 | 13,90 | 14,65 | 13,90 | 14,17 | 1,98% | - |
| 05.04.2024 | 13,88 | 14,15 | 13,86 | 13,90 | -0,79% | - |
| 04.04.2024 | 14,35 | 14,37 | 13,90 | 14,01 | -2,42% | - |
| 03.04.2024 | 14,14 | 14,36 | 14,02 | 14,36 | 1,50% | - |
| 02.04.2024 | 14,68 | 14,93 | 14,06 | 14,14 | -4,15% | - |
| 28.03.2024 | 15,04 | 15,27 | 14,63 | 14,76 | -1,83% | - |
| 27.03.2024 | 14,59 | 15,40 | 14,57 | 15,03 | 2,33% | - |
| 26.03.2024 | 14,64 | 14,89 | 14,49 | 14,69 | 0,31% | - |
| 25.03.2024 | 14,48 | 14,80 | 14,46 | 14,64 | 0,39% | - |
| 22.03.2024 | 15,47 | 15,50 | 14,55 | 14,59 | -5,71% | 250,00 |
| 21.03.2024 | 15,49 | 16,02 | 15,24 | 15,47 | -0,08% | 7,00 |
| 20.03.2024 | 15,08 | 15,50 | 15,00 | 15,48 | 2,52% | 80,00 |
| 19.03.2024 | 14,82 | 15,11 | 14,59 | 15,10 | 1,14% | - |
| 18.03.2024 | 14,76 | 15,07 | 14,50 | 14,93 | 0,02% | 103,00 |
| 15.03.2024 | 15,00 | 15,06 | 14,67 | 14,93 | 0,42% | - |
| 14.03.2024 | 15,09 | 15,61 | 14,61 | 14,87 | -1,61% | - |
| 13.03.2024 | 14,75 | 15,50 | 14,73 | 15,11 | 1,26% | 193,00 |
| 12.03.2024 | 14,70 | 15,02 | 14,70 | 14,92 | 1,29% | 4,00 |
| 11.03.2024 | 14,85 | 15,02 | 14,71 | 14,73 | -0,74% | 192,00 |
| 08.03.2024 | 15,20 | 15,55 | 14,80 | 14,84 | -2,34% | - |
| 07.03.2024 | 14,45 | 15,30 | 14,42 | 15,20 | 4,40% | 10,00 |
| 06.03.2024 | 15,10 | 15,19 | 14,45 | 14,56 | -3,05% | 50,00 |
| 05.03.2024 | 15,48 | 15,62 | 14,78 | 15,01 | -3,98% | - |
| 04.03.2024 | 15,64 | 16,61 | 15,26 | 15,64 | -0,40% | 211,00 |
| 01.03.2024 | 15,08 | 16,14 | 14,92 | 15,70 | 4,09% | 278,00 |
| 29.02.2024 | 13,43 | 15,63 | 13,43 | 15,08 | 12,12% | 1.858,00 |
| 28.02.2024 | 13,23 | 13,60 | 13,11 | 13,45 | 1,74% | 1.224,00 |
| 27.02.2024 | 13,00 | 13,31 | 13,00 | 13,22 | 1,21% | 100,00 |
| 26.02.2024 | 12,96 | 13,80 | 12,84 | 13,06 | 0,64% | - |
| 23.02.2024 | 12,79 | 13,07 | 12,66 | 12,98 | 0,91% | 92,00 |
| 22.02.2024 | 12,57 | 12,95 | 12,49 | 12,86 | 2,31% | 6,00 |
| 21.02.2024 | 12,74 | 12,88 | 12,51 | 12,57 | -1,57% | - |
| 20.02.2024 | 12,99 | 13,24 | 12,63 | 12,77 | -1,66% | - |
| 19.02.2024 | 12,99 | 13,01 | 12,93 | 12,99 | -0,29% | - |
| 16.02.2024 | 12,89 | 13,08 | 12,76 | 13,03 | 1,05% | 158,00 |
| 15.02.2024 | 12,52 | 12,96 | 12,52 | 12,89 | 2,04% | - |
| 14.02.2024 | 12,32 | 12,75 | 12,30 | 12,63 | 2,62% | - |
| 13.02.2024 | 12,76 | 12,89 | 12,26 | 12,31 | -2,82% | 502,00 |
| 12.02.2024 | 12,54 | 12,80 | 12,50 | 12,67 | 1,81% | 1.348,00 |
| 09.02.2024 | 12,36 | 12,64 | 12,32 | 12,44 | 0,30% | - |
| 08.02.2024 | 12,34 | 12,54 | 12,19 | 12,41 | -0,08% | - |
| 07.02.2024 | 12,83 | 12,83 | 12,35 | 12,42 | -3,22% | - |
| 06.02.2024 | 12,38 | 12,83 | 12,31 | 12,83 | 3,39% | - |
| 05.02.2024 | 12,58 | 12,67 | 12,35 | 12,41 | -1,84% | - |
| 02.02.2024 | 13,16 | 13,37 | 12,59 | 12,64 | -4,33% | - |
| 01.02.2024 | 13,27 | 13,63 | 13,21 | 13,21 | 0,11% | - |
| 31.01.2024 | 13,65 | 13,79 | 13,17 | 13,20 | -3,21% | - |
| 30.01.2024 | 13,46 | 13,67 | 13,22 | 13,64 | 2,15% | 4,00 |
| 29.01.2024 | 13,15 | 13,46 | 13,15 | 13,35 | 1,12% | - |
| 26.01.2024 | 13,38 | 13,53 | 13,13 | 13,20 | -1,42% | - |
| 25.01.2024 | 13,34 | 13,67 | 13,30 | 13,39 | -0,37% | - |
| 24.01.2024 | 13,74 | 13,95 | 13,37 | 13,44 | -3,57% | 3,00 |
| 23.01.2024 | 14,06 | 14,19 | 13,63 | 13,94 | 0,23% | - |
| 22.01.2024 | 13,31 | 14,07 | 12,80 | 13,91 | 4,04% | - |
| 19.01.2024 | 13,51 | 13,61 | 13,30 | 13,37 | -1,09% | - |
| 18.01.2024 | 13,40 | 13,58 | 13,09 | 13,51 | 1,03% | - |
| 17.01.2024 | 13,20 | 13,52 | 12,97 | 13,38 | 1,44% | - |
| 16.01.2024 | 12,80 | 13,41 | 12,80 | 13,19 | 3,01% | 58,00 |
| 15.01.2024 | 13,43 | 13,43 | 12,70 | 12,80 | -4,66% | - |
| 12.01.2024 | 13,32 | 13,60 | 13,07 | 13,43 | 0,22% | - |
| 11.01.2024 | 13,73 | 13,83 | 13,33 | 13,40 | -2,37% | - |
| 10.01.2024 | 14,09 | 14,18 | 13,52 | 13,72 | -1,38% | - |
| 09.01.2024 | 13,72 | 14,09 | 13,51 | 13,91 | 1,22% | 1.450,00 |
| 08.01.2024 | 13,30 | 13,82 | 13,15 | 13,75 | 3,37% | 50,00 |
| 05.01.2024 | 14,27 | 14,34 | 13,16 | 13,30 | -14,98% | 1.521,00 |
| 04.01.2024 | 15,13 | 15,71 | 15,13 | 15,64 | 3,00% | - |
| 03.01.2024 | 15,64 | 15,72 | 15,18 | 15,19 | -2,44% | 10,00 |
| 02.01.2024 | 15,45 | 15,68 | 15,09 | 15,57 | 0,78% | 119,00 |
| 29.12.2023 | 15,55 | 15,68 | 15,44 | 15,45 | -0,55% | - |
| 28.12.2023 | 15,59 | 15,74 | 15,34 | 15,53 | -0,91% | - |
| 27.12.2023 | 15,06 | 15,77 | 15,06 | 15,67 | 4,15% | 204,00 |
| 22.12.2023 | 14,43 | 15,24 | 14,40 | 15,05 | 4,26% | - |
| 21.12.2023 | 13,29 | 14,84 | 13,23 | 14,43 | 8,60% | - |
| 20.12.2023 | 13,31 | 13,60 | 13,06 | 13,29 | -0,43% | - |
| 19.12.2023 | 12,91 | 13,46 | 12,89 | 13,35 | 3,27% | - |
| 18.12.2023 | 13,19 | 13,42 | 12,82 | 12,93 | -1,97% | - |
| 15.12.2023 | 13,19 | 13,74 | 13,03 | 13,19 | 0,06% | - |
| 14.12.2023 | 12,80 | 13,26 | 12,64 | 13,18 | 2,97% | 200,00 |
| 13.12.2023 | 12,28 | 12,89 | 12,28 | 12,80 | 4,21% | - |
| 12.12.2023 | 12,77 | 12,93 | 12,05 | 12,28 | -4,31% | - |
| 11.12.2023 | 13,12 | 13,36 | 12,74 | 12,83 | -2,27% | - |
| 08.12.2023 | 13,30 | 13,42 | 13,02 | 13,13 | -0,92% | - |
| 07.12.2023 | 12,92 | 13,26 | 12,75 | 13,25 | 2,57% | - |
| 06.12.2023 | 13,13 | 13,36 | 12,84 | 12,92 | -1,34% | 3,00 |
| 05.12.2023 | 13,78 | 13,80 | 13,07 | 13,10 | -4,97% | 11,00 |
| 04.12.2023 | 13,64 | 13,93 | 13,52 | 13,78 | 1,44% | - |
| 01.12.2023 | 13,26 | 13,66 | 13,14 | 13,59 | 2,66% | - |
| 30.11.2023 | 12,81 | 13,33 | 12,74 | 13,23 | 3,83% | - |
| 29.11.2023 | 12,93 | 13,16 | 12,74 | 12,75 | -1,43% | 152,00 |
| 28.11.2023 | 12,82 | 12,99 | 12,71 | 12,93 | 0,17% | - |
| 27.11.2023 | 12,80 | 12,93 | 12,60 | 12,91 | 0,84% | - |
| 24.11.2023 | 12,72 | 12,89 | 12,62 | 12,80 | 0,63% | 2,00 |
| 23.11.2023 | 12,73 | 12,74 | 12,59 | 12,72 | 0,04% | 8,00 |
| 22.11.2023 | 12,54 | 12,86 | 12,54 | 12,72 | 0,67% | - |
| 21.11.2023 | 12,42 | 12,75 | 12,42 | 12,63 | 0,84% | - |