Echtzeit-Aktienkurs Catabasis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catabasis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 5,50 | 6,69 | 5,50 | 6,24 | 13,45% | 524.323,00 |
| 15.01.2019 | 5,55 | 5,84 | 5,40 | 5,50 | 1,66% | 256.245,00 |
| 14.01.2019 | 5,54 | 5,57 | 5,13 | 5,41 | 0,93% | 172.077,00 |
| 11.01.2019 | 5,40 | 5,40 | 5,05 | 5,36 | -0,92% | 69.933,00 |
| 10.01.2019 | 5,24 | 5,67 | 5,15 | 5,41 | 3,64% | 79.734,00 |
| 09.01.2019 | 5,16 | 5,24 | 4,94 | 5,22 | 4,82% | 86.172,00 |
| 08.01.2019 | 5,15 | 5,20 | 4,86 | 4,98 | -2,54% | 82.915,00 |
| 07.01.2019 | 4,99 | 5,40 | 4,93 | 5,11 | 2,82% | 118.102,00 |
| 04.01.2019 | 4,76 | 5,08 | 4,75 | 4,97 | 8,04% | 112.853,00 |
| 03.01.2019 | 4,25 | 5,31 | 4,25 | 4,60 | 3,84% | 202.763,00 |
| 02.01.2019 | 4,44 | 4,69 | 4,11 | 4,43 | 1,37% | 128.333,00 |
| 31.12.2018 | 4,10 | 4,80 | 3,82 | 4,37 | 7,13% | 264.116,00 |
| 28.12.2018 | 4,02 | 4,36 | 3,88 | 4,08 | 1,97% | 876.784,00 |
| 27.12.2018 | 3,99 | 4,20 | 3,60 | 4,00 | 0,76% | 1.495.939,00 |
| 26.12.2018 | 4,05 | 4,40 | 3,85 | 3,97 | -4,84% | 1.069.756,00 |
| 24.12.2018 | 4,83 | 4,83 | 3,83 | 4,17 | -7,29% | 699.552,00 |
| 21.12.2018 | 5,01 | 5,19 | 4,30 | 4,50 | -10,18% | 1.400.640,00 |
| 20.12.2018 | 5,11 | 5,30 | 4,90 | 5,01 | -3,64% | 726.878,00 |
| 19.12.2018 | 5,50 | 5,70 | 5,10 | 5,20 | -2,64% | 729.103,00 |
| 18.12.2018 | 5,40 | 5,60 | 5,10 | 5,34 | 0,75% | 480.047,00 |
| 17.12.2018 | 5,90 | 6,00 | 5,20 | 5,30 | -10,46% | 568.254,00 |
| 14.12.2018 | 6,20 | 6,25 | 5,70 | 5,92 | -5,22% | 323.543,00 |
| 13.12.2018 | 6,10 | 6,50 | 6,00 | 6,25 | 2,26% | 374.291,00 |
| 12.12.2018 | 6,00 | 6,25 | 6,00 | 6,11 | -0,68% | 303.344,00 |
| 11.12.2018 | 6,10 | 6,30 | 5,70 | 6,15 | 2,45% | 244.366,00 |
| 10.12.2018 | 6,13 | 6,20 | 5,80 | 6,00 | 0,03% | 418.215,00 |
| 07.12.2018 | 5,75 | 6,30 | 5,75 | 6,00 | 0,84% | 225.667,00 |
| 06.12.2018 | 6,00 | 6,45 | 5,61 | 5,95 | -4,80% | 200.742,00 |
| 04.12.2018 | 6,55 | 6,55 | 6,00 | 6,25 | -3,85% | 132.712,00 |
| 03.12.2018 | 6,38 | 6,56 | 6,30 | 6,50 | 4,33% | 267.927,00 |
| 30.11.2018 | 6,58 | 6,59 | 6,23 | 6,23 | -5,46% | 317.683,00 |
| 29.11.2018 | 6,50 | 6,59 | 6,30 | 6,59 | 5,07% | 398.874,00 |
| 28.11.2018 | 5,91 | 6,50 | 5,90 | 6,27 | 4,53% | 322.534,00 |
| 27.11.2018 | 6,00 | 6,33 | 5,70 | 6,00 | 3,45% | 391.137,00 |
| 26.11.2018 | 5,80 | 5,90 | 5,50 | 5,80 | 1,72% | 327.233,00 |
| 23.11.2018 | 6,10 | 6,17 | 5,70 | 5,70 | -2,97% | 310.432,00 |
| 21.11.2018 | 5,65 | 6,01 | 5,30 | 5,88 | 1,32% | 647.393,00 |
| 20.11.2018 | 6,18 | 6,20 | 5,71 | 5,80 | -3,49% | 592.620,00 |
| 19.11.2018 | 6,25 | 6,48 | 6,00 | 6,01 | -3,69% | 308.168,00 |
| 16.11.2018 | 6,59 | 6,60 | 5,99 | 6,24 | -2,86% | 523.877,00 |
| 15.11.2018 | 6,40 | 6,50 | 6,25 | 6,42 | 0,37% | 356.780,00 |
| 14.11.2018 | 6,41 | 6,70 | 6,20 | 6,40 | -2,67% | 280.829,00 |
| 13.11.2018 | 6,59 | 6,80 | 6,21 | 6,58 | 1,95% | 391.709,00 |
| 12.11.2018 | 6,90 | 7,10 | 6,40 | 6,45 | -6,52% | 226.148,00 |
| 09.11.2018 | 7,05 | 7,10 | 6,82 | 6,90 | -1,43% | 181.236,00 |
| 08.11.2018 | 6,60 | 7,20 | 6,60 | 7,00 | 2,94% | 464.901,00 |
| 07.11.2018 | 6,75 | 6,95 | 6,66 | 6,80 | 1,01% | 242.846,00 |
| 06.11.2018 | 6,66 | 6,75 | 6,50 | 6,73 | 2,00% | 116.540,00 |
| 05.11.2018 | 6,61 | 6,80 | 6,50 | 6,60 | 0,00% | 213.146,00 |
| 02.11.2018 | 7,00 | 7,00 | 6,50 | 6,60 | -3,65% | 464.288,00 |
| 01.11.2018 | 6,43 | 6,88 | 6,27 | 6,85 | 6,53% | 487.990,00 |
| 31.10.2018 | 6,41 | 6,43 | 6,20 | 6,43 | 1,89% | 357.839,00 |
| 30.10.2018 | 6,35 | 6,50 | 6,15 | 6,31 | -0,60% | 404.143,00 |
| 29.10.2018 | 6,60 | 6,65 | 6,20 | 6,35 | -2,32% | 348.626,00 |
| 26.10.2018 | 6,30 | 6,60 | 6,21 | 6,50 | 0,11% | 543.744,00 |
| 25.10.2018 | 6,84 | 6,84 | 6,40 | 6,49 | -4,51% | 341.586,00 |
| 24.10.2018 | 6,50 | 6,80 | 6,35 | 6,80 | 1,52% | 648.954,00 |
| 23.10.2018 | 6,75 | 6,80 | 6,50 | 6,70 | -1,50% | 451.305,00 |
| 22.10.2018 | 7,10 | 7,10 | 6,80 | 6,80 | -2,84% | 275.639,00 |
| 19.10.2018 | 7,00 | 7,20 | 6,85 | 7,00 | 1,21% | 542.695,00 |
| 18.10.2018 | 6,38 | 7,00 | 6,30 | 6,92 | 8,39% | 832.316,00 |
| 17.10.2018 | 6,60 | 6,69 | 6,30 | 6,38 | -3,64% | 1.313.704,00 |
| 16.10.2018 | 6,71 | 7,14 | 6,50 | 6,62 | -2,06% | 883.447,00 |
| 15.10.2018 | 7,20 | 7,20 | 6,30 | 6,76 | -6,11% | 2.423.577,00 |
| 12.10.2018 | 7,44 | 7,44 | 6,70 | 7,20 | -0,58% | 722.401,00 |
| 11.10.2018 | 7,20 | 7,47 | 7,10 | 7,24 | -0,23% | 511.440,00 |
| 10.10.2018 | 7,50 | 7,60 | 7,20 | 7,26 | -4,49% | 699.216,00 |
| 09.10.2018 | 7,70 | 7,75 | 7,40 | 7,60 | -1,30% | 514.790,00 |
| 08.10.2018 | 7,56 | 7,76 | 7,46 | 7,70 | 4,05% | 653.832,00 |
| 05.10.2018 | 7,90 | 7,90 | 7,37 | 7,40 | -2,49% | 674.860,00 |
| 04.10.2018 | 7,90 | 7,99 | 7,52 | 7,59 | -2,33% | 1.194.635,00 |
| 03.10.2018 | 8,80 | 8,80 | 7,54 | 7,77 | -8,53% | 3.013.191,00 |
| 02.10.2018 | 8,37 | 8,60 | 8,10 | 8,50 | 1,49% | 1.296.747,00 |
| 01.10.2018 | 8,10 | 8,70 | 7,90 | 8,37 | 4,62% | 3.107.844,00 |
| 28.09.2018 | 8,20 | 8,40 | 8,00 | 8,00 | -2,75% | 569.665,00 |
| 27.09.2018 | 8,19 | 8,30 | 8,10 | 8,23 | -0,17% | 567.589,00 |
| 26.09.2018 | 8,60 | 8,67 | 7,90 | 8,24 | -5,50% | 1.680.268,00 |
| 25.09.2018 | 8,60 | 8,80 | 8,40 | 8,72 | 2,61% | 1.728.714,00 |
| 24.09.2018 | 8,40 | 8,80 | 8,30 | 8,50 | 0,69% | 2.281.672,00 |
| 21.09.2018 | 8,30 | 8,44 | 7,90 | 8,44 | 1,69% | 1.127.559,00 |
| 20.09.2018 | 8,30 | 8,55 | 8,20 | 8,30 | 1,94% | 1.320.715,00 |
| 19.09.2018 | 8,10 | 8,40 | 7,80 | 8,14 | 5,77% | 2.754.244,00 |
| 18.09.2018 | 7,75 | 7,89 | 7,51 | 7,70 | 1,10% | 230.179,00 |
| 17.09.2018 | 7,70 | 7,89 | 7,50 | 7,61 | 0,00% | 585.584,00 |
| 14.09.2018 | 8,15 | 8,50 | 7,52 | 7,61 | -7,20% | 1.270.040,00 |
| 13.09.2018 | 8,00 | 8,30 | 7,80 | 8,21 | 2,56% | 882.582,00 |
| 12.09.2018 | 7,69 | 8,20 | 7,40 | 8,00 | 2,66% | 986.555,00 |
| 11.09.2018 | 7,40 | 7,80 | 7,26 | 7,79 | 5,31% | 883.895,00 |
| 10.09.2018 | 7,10 | 7,40 | 6,66 | 7,40 | 4,61% | 1.619.007,00 |
| 07.09.2018 | 7,54 | 7,54 | 6,80 | 7,07 | -4,71% | 1.150.452,00 |
| 06.09.2018 | 8,00 | 8,00 | 7,15 | 7,42 | -2,01% | 886.991,00 |
| 05.09.2018 | 7,50 | 7,70 | 7,10 | 7,58 | 5,22% | 1.527.430,00 |
| 04.09.2018 | 7,23 | 7,30 | 6,60 | 7,20 | 1,41% | 2.197.811,00 |
| 31.08.2018 | 8,20 | 8,20 | 7,09 | 7,10 | -10,88% | 2.325.963,00 |
| 30.08.2018 | 7,80 | 8,36 | 7,50 | 7,97 | 2,65% | 3.076.460,00 |
| 29.08.2018 | 7,28 | 7,80 | 7,10 | 7,76 | 7,85% | 783.718,00 |
| 28.08.2018 | 7,40 | 7,40 | 7,03 | 7,20 | -0,40% | 491.957,00 |
| 27.08.2018 | 7,30 | 7,50 | 6,90 | 7,23 | 1,47% | 1.270.104,00 |
| 24.08.2018 | 7,20 | 7,50 | 6,89 | 7,12 | 1,35% | 1.695.660,00 |
| 23.08.2018 | 6,80 | 7,10 | 6,51 | 7,03 | 7,17% | 1.416.190,00 |