Börse:
14,269€
-3,80%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
14,244€
Ask:
14,294€
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 14,56 | 14,95 | 14,23 | 14,23 | -4,03% | 2.290,00 |
| 26.01.2023 | 15,06 | 15,43 | 14,83 | 14,83 | -2,96% | 1.020,00 |
| 25.01.2023 | 14,56 | 15,28 | 14,56 | 15,28 | 3,63% | 1.260,00 |
| 24.01.2023 | 13,74 | 14,93 | 13,47 | 14,75 | 8,75% | 7.885,00 |
| 23.01.2023 | 19,36 | 19,49 | 12,45 | 13,56 | -29,28% | 14.876,00 |
| 20.01.2023 | 19,20 | 19,20 | 19,18 | 19,18 | 3,19% | 110,00 |
| 19.01.2023 | 18,58 | 18,58 | 18,58 | 18,58 | -0,62% | 1,00 |
| 18.01.2023 | 18,74 | 19,23 | 18,27 | 18,70 | -0,05% | 3.064,00 |
| 17.01.2023 | 20,50 | 20,50 | 18,71 | 18,71 | -10,90% | 1.055,00 |
| 16.01.2023 | 19,91 | 21,00 | 19,89 | 21,00 | 8,88% | 1.938,00 |
| 13.01.2023 | 19,59 | 20,30 | 19,26 | 19,29 | -0,31% | 3.313,00 |
| 12.01.2023 | 18,41 | 19,42 | 18,41 | 19,35 | 3,49% | 1.433,00 |
| 11.01.2023 | 18,28 | 18,82 | 18,26 | 18,70 | 3,36% | 1.052,00 |
| 10.01.2023 | 18,00 | 18,17 | 17,71 | 18,09 | 0,50% | 314,00 |
| 09.01.2023 | 19,50 | 19,98 | 18,00 | 18,00 | -3,82% | 2.717,00 |
| 06.01.2023 | 18,45 | 19,15 | 18,45 | 18,71 | 4,84% | 1.362,00 |
| 05.01.2023 | 17,92 | 17,92 | 17,72 | 17,85 | 2,99% | 664,00 |
| 04.01.2023 | 16,80 | 17,45 | 16,80 | 17,33 | 1,58% | 330,00 |
| 03.01.2023 | 17,95 | 17,95 | 17,06 | 17,06 | -0,51% | 325,00 |
| 02.01.2023 | 17,61 | 17,61 | 17,15 | 17,15 | -0,05% | 233,00 |
| 30.12.2022 | 17,19 | 17,19 | 17,12 | 17,16 | -3,07% | - |
| 29.12.2022 | 17,67 | 17,70 | 17,29 | 17,70 | 4,12% | 113,00 |
| 28.12.2022 | 17,28 | 17,46 | 17,00 | 17,00 | -2,44% | 10.175,00 |
| 27.12.2022 | 18,08 | 18,47 | 17,43 | 17,43 | -1,96% | 640,00 |
| 23.12.2022 | 18,43 | 18,49 | 17,73 | 17,77 | -1,78% | 778,00 |
| 22.12.2022 | 18,10 | 18,57 | 17,96 | 18,10 | 0,13% | 1.772,00 |
| 21.12.2022 | 17,65 | 18,16 | 17,64 | 18,07 | 3,39% | 2.520,00 |
| 20.12.2022 | 16,02 | 17,48 | 16,02 | 17,48 | 13,39% | 2.122,00 |
| 19.12.2022 | 14,91 | 15,42 | 14,76 | 15,42 | 4,56% | 758,00 |
| 16.12.2022 | 15,96 | 15,96 | 14,74 | 14,74 | -7,25% | 1.458,00 |
| 15.12.2022 | 16,00 | 16,00 | 15,81 | 15,90 | -3,08% | 845,00 |
| 14.12.2022 | 16,85 | 16,85 | 16,40 | 16,40 | -1,19% | 83,00 |
| 13.12.2022 | 16,67 | 16,80 | 16,35 | 16,60 | 0,88% | 1.389,00 |
| 12.12.2022 | 15,90 | 16,46 | 15,90 | 16,46 | 4,05% | 290,00 |
| 09.12.2022 | 15,92 | 16,17 | 15,41 | 15,82 | -0,71% | - |
| 08.12.2022 | 16,09 | 16,10 | 15,93 | 15,93 | -0,26% | 178,00 |
| 07.12.2022 | 15,53 | 15,97 | 15,53 | 15,97 | -0,04% | 260,00 |
| 06.12.2022 | 16,12 | 16,54 | 15,78 | 15,98 | -1,04% | 1.049,00 |
| 05.12.2022 | 16,60 | 16,88 | 16,00 | 16,14 | -0,64% | 1.724,00 |
| 02.12.2022 | 15,96 | 16,46 | 15,90 | 16,25 | 3,08% | 1.622,00 |
| 01.12.2022 | 16,29 | 16,31 | 15,60 | 15,76 | -1,10% | 584,00 |
| 30.11.2022 | 15,90 | 15,94 | 15,90 | 15,94 | 0,71% | 62,00 |
| 29.11.2022 | 16,11 | 16,17 | 15,83 | 15,83 | -1,09% | 615,00 |
| 28.11.2022 | 16,44 | 17,38 | 16,00 | 16,00 | -2,90% | 486,00 |
| 25.11.2022 | 16,76 | 16,76 | 16,48 | 16,48 | 0,99% | 185,00 |
| 24.11.2022 | 16,46 | 16,63 | 16,23 | 16,32 | -0,79% | 970,00 |
| 23.11.2022 | 16,80 | 16,80 | 16,37 | 16,45 | -2,69% | 1.593,00 |
| 22.11.2022 | 15,39 | 17,27 | 15,39 | 16,90 | 10,03% | 6.047,00 |
| 21.11.2022 | 15,59 | 15,59 | 14,82 | 15,36 | 0,39% | 358,00 |
| 18.11.2022 | 14,53 | 15,30 | 14,18 | 15,30 | 2,77% | 2.570,00 |
| 17.11.2022 | 14,01 | 14,89 | 14,01 | 14,89 | 2,04% | 820,00 |
| 16.11.2022 | 14,59 | 14,59 | 14,59 | 14,59 | -3,31% | 150,00 |
| 15.11.2022 | 15,21 | 15,53 | 15,05 | 15,09 | -2,30% | 161,00 |
| 14.11.2022 | 14,39 | 15,94 | 14,39 | 15,45 | 6,89% | 232,00 |
| 11.11.2022 | 15,39 | 15,89 | 14,45 | 14,45 | -1,32% | 415,00 |
| 10.11.2022 | 15,10 | 15,10 | 14,64 | 14,64 | 1,92% | 950,00 |
| 09.11.2022 | 14,37 | 14,37 | 14,37 | 14,37 | -6,32% | 197,00 |
| 08.11.2022 | 15,51 | 15,51 | 15,34 | 15,34 | 2,28% | 210,00 |
| 07.11.2022 | 14,75 | 15,16 | 14,75 | 15,00 | 6,72% | 355,00 |
| 04.11.2022 | 14,20 | 14,20 | 14,05 | 14,05 | -2,28% | 173,00 |
| 03.11.2022 | 14,37 | 14,39 | 14,37 | 14,38 | 3,27% | 430,00 |
| 02.11.2022 | 14,38 | 14,38 | 13,92 | 13,92 | -1,37% | 650,00 |
| 01.11.2022 | 14,04 | 14,20 | 13,94 | 14,12 | -1,49% | - |
| 31.10.2022 | 14,33 | 14,33 | 14,33 | 14,33 | 1,56% | 30,00 |
| 28.10.2022 | 14,11 | 14,11 | 14,11 | 14,11 | 3,46% | 10,00 |
| 27.10.2022 | 13,90 | 13,90 | 13,64 | 13,64 | -3,25% | 999,00 |
| 26.10.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -4,07% | 97,00 |
| 25.10.2022 | 14,44 | 14,69 | 14,44 | 14,69 | 3,55% | 820,00 |
| 24.10.2022 | 13,61 | 14,19 | 13,61 | 14,19 | 5,85% | 727,00 |
| 21.10.2022 | 13,03 | 13,44 | 12,96 | 13,41 | 1,58% | - |
| 20.10.2022 | 12,94 | 13,22 | 12,77 | 13,20 | 0,73% | - |
| 19.10.2022 | 13,14 | 13,22 | 12,92 | 13,10 | -2,25% | - |
| 18.10.2022 | 13,29 | 13,51 | 13,19 | 13,40 | 3,49% | 1.675,00 |
| 17.10.2022 | 12,95 | 12,95 | 12,95 | 12,95 | -1,92% | 1.000,00 |
| 14.10.2022 | 13,21 | 13,21 | 13,21 | 13,21 | 2,84% | 775,00 |
| 13.10.2022 | 12,79 | 12,87 | 12,55 | 12,84 | 2,06% | - |
| 12.10.2022 | 12,78 | 12,78 | 12,58 | 12,58 | 0,06% | 33,00 |
| 11.10.2022 | 12,45 | 12,57 | 12,45 | 12,57 | 0,45% | 345,00 |
| 10.10.2022 | 12,52 | 12,70 | 12,46 | 12,52 | -2,34% | - |
| 07.10.2022 | 12,82 | 12,82 | 12,82 | 12,82 | -0,30% | 20,00 |
| 06.10.2022 | 12,87 | 13,07 | 12,72 | 12,86 | -0,40% | - |
| 05.10.2022 | 12,71 | 13,06 | 12,69 | 12,91 | 2,56% | - |
| 04.10.2022 | 13,37 | 13,37 | 12,59 | 12,59 | -6,14% | 964,00 |
| 03.10.2022 | 13,13 | 13,55 | 13,08 | 13,41 | -0,74% | - |
| 30.09.2022 | 13,10 | 13,51 | 13,10 | 13,51 | 4,32% | 470,00 |
| 29.09.2022 | 13,08 | 13,18 | 12,86 | 12,95 | -2,63% | - |
| 28.09.2022 | 13,27 | 13,30 | 13,27 | 13,30 | 3,63% | 750,00 |
| 27.09.2022 | 12,66 | 13,07 | 12,61 | 12,83 | 1,34% | - |
| 26.09.2022 | 12,22 | 12,73 | 12,17 | 12,66 | 4,06% | - |
| 23.09.2022 | 12,27 | 12,27 | 11,98 | 12,17 | -0,21% | 5.483,00 |
| 22.09.2022 | 12,54 | 12,54 | 12,20 | 12,20 | -7,52% | 350,00 |
| 21.09.2022 | 13,19 | 13,19 | 13,19 | 13,19 | 5,23% | 1,00 |
| 20.09.2022 | 13,05 | 13,05 | 12,53 | 12,53 | -2,19% | 183,00 |
| 19.09.2022 | 12,84 | 12,85 | 12,60 | 12,81 | -4,12% | 30.459,00 |
| 16.09.2022 | 12,96 | 13,36 | 12,48 | 13,36 | -0,21% | 2.052,00 |
| 15.09.2022 | 15,50 | 15,75 | 13,39 | 13,39 | -14,02% | 1.390,00 |
| 14.09.2022 | 15,35 | 15,57 | 15,35 | 15,57 | 1,78% | 137,00 |
| 13.09.2022 | 15,61 | 17,14 | 15,30 | 15,30 | 4,12% | 4.585,00 |
| 12.09.2022 | 14,70 | 14,79 | 13,70 | 14,70 | -4,97% | 735,00 |
| 09.09.2022 | 15,15 | 15,46 | 15,15 | 15,46 | 0,77% | 260,00 |