60,760€
-2,06%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,03 | 63,58 | 60,33 | 60,70 | -2,05% | 200,00 |
| 20.02.2025 | 70,40 | 72,08 | 61,16 | 61,97 | -12,07% | 200,00 |
| 19.02.2025 | 69,47 | 71,90 | 67,64 | 70,48 | 1,47% | - |
| 18.02.2025 | 70,44 | 71,12 | 68,25 | 69,46 | -0,86% | 187,00 |
| 17.02.2025 | 69,40 | 70,41 | 69,33 | 70,06 | 1,16% | - |
| 14.02.2025 | 70,52 | 71,51 | 68,65 | 69,26 | -1,51% | - |
| 13.02.2025 | 67,37 | 70,77 | 66,89 | 70,32 | 4,13% | - |
| 12.02.2025 | 65,74 | 68,18 | 63,97 | 67,53 | 2,74% | - |
| 11.02.2025 | 66,00 | 68,25 | 65,17 | 65,73 | 0,27% | 50,00 |
| 10.02.2025 | 64,00 | 67,24 | 63,53 | 65,55 | -0,50% | 279,00 |
| 07.02.2025 | 65,54 | 67,64 | 64,23 | 65,88 | 0,55% | - |
| 06.02.2025 | 65,99 | 67,41 | 64,78 | 65,52 | -0,41% | - |
| 05.02.2025 | 64,20 | 66,41 | 63,88 | 65,79 | 2,14% | - |
| 04.02.2025 | 64,52 | 65,50 | 63,56 | 64,41 | -0,43% | 440,00 |
| 03.02.2025 | 64,99 | 66,30 | 63,21 | 64,69 | 0,19% | 630,00 |
| 31.01.2025 | 67,36 | 68,70 | 62,91 | 64,57 | -3,86% | - |
| 30.01.2025 | 59,63 | 67,88 | 59,08 | 67,16 | 13,71% | 200,00 |
| 29.01.2025 | 58,00 | 59,53 | 57,85 | 59,06 | 1,62% | - |
| 28.01.2025 | 57,57 | 58,73 | 56,48 | 58,12 | 1,03% | - |
| 27.01.2025 | 56,92 | 58,35 | 56,02 | 57,53 | 0,66% | - |
| 24.01.2025 | 59,53 | 62,11 | 56,52 | 57,15 | -4,45% | - |
| 23.01.2025 | 56,12 | 60,45 | 56,03 | 59,81 | 5,50% | - |
| 22.01.2025 | 58,71 | 59,49 | 55,63 | 56,69 | -3,41% | 450,00 |
| 21.01.2025 | 53,45 | 58,77 | 53,39 | 58,69 | 10,11% | - |
| 20.01.2025 | 53,66 | 53,72 | 53,24 | 53,30 | -1,00% | - |
| 17.01.2025 | 52,52 | 53,93 | 52,24 | 53,84 | 1,89% | - |
| 16.01.2025 | 52,33 | 53,25 | 51,55 | 52,84 | 1,11% | - |
| 15.01.2025 | 50,21 | 52,32 | 50,13 | 52,26 | 4,26% | - |
| 14.01.2025 | 49,88 | 51,07 | 49,48 | 50,13 | 0,31% | - |
| 13.01.2025 | 48,85 | 50,05 | 47,91 | 49,97 | 2,72% | 600,00 |
| 10.01.2025 | 50,18 | 50,31 | 47,86 | 48,65 | -2,91% | - |
| 09.01.2025 | 50,12 | 50,21 | 50,01 | 50,11 | 0,04% | - |
| 08.01.2025 | 49,55 | 50,46 | 48,97 | 50,09 | 1,09% | 100,00 |
| 07.01.2025 | 49,57 | 50,30 | 48,60 | 49,55 | -0,40% | - |
| 06.01.2025 | 49,89 | 49,90 | 47,87 | 49,75 | 0,83% | 20,00 |
| 03.01.2025 | 48,81 | 49,82 | 48,32 | 49,34 | 1,44% | - |
| 02.01.2025 | 51,00 | 51,00 | 48,17 | 48,64 | -2,34% | - |
| 30.12.2024 | 50,15 | 50,30 | 49,75 | 49,80 | -1,07% | - |
| 27.12.2024 | 51,48 | 51,51 | 49,81 | 50,34 | 2,94% | - |
| 23.12.2024 | 49,41 | 50,88 | 47,68 | 48,90 | -0,79% | - |
| 20.12.2024 | 49,29 | 50,18 | 48,56 | 49,29 | -0,06% | - |
| 19.12.2024 | 50,55 | 51,24 | 49,05 | 49,32 | -2,47% | - |
| 18.12.2024 | 52,56 | 53,41 | 50,29 | 50,57 | -3,79% | 20,00 |
| 17.12.2024 | 52,66 | 53,48 | 51,85 | 52,56 | -0,38% | - |
| 16.12.2024 | 52,73 | 53,85 | 51,93 | 52,76 | 0,06% | 20,00 |
| 13.12.2024 | 54,30 | 55,09 | 52,54 | 52,73 | -2,01% | - |
| 12.12.2024 | 55,29 | 56,86 | 51,93 | 53,81 | -6,07% | - |
| 11.12.2024 | 55,87 | 58,19 | 55,30 | 57,29 | 2,43% | - |
| 10.12.2024 | 55,56 | 57,14 | 55,36 | 55,93 | -0,48% | - |
| 09.12.2024 | 57,59 | 58,25 | 54,68 | 56,20 | -2,33% | - |
| 06.12.2024 | 56,16 | 58,09 | 55,96 | 57,54 | 2,57% | - |
| 05.12.2024 | 57,87 | 57,87 | 55,90 | 56,10 | -3,06% | - |
| 04.12.2024 | 56,84 | 59,10 | 56,84 | 57,87 | 1,88% | - |
| 03.12.2024 | 56,40 | 56,93 | 55,03 | 56,80 | 0,73% | - |
| 02.12.2024 | 54,82 | 56,63 | 54,13 | 56,39 | 3,18% | - |
| 29.11.2024 | 56,10 | 56,50 | 53,77 | 54,65 | -1,83% | - |
| 28.11.2024 | 55,61 | 55,70 | 55,55 | 55,67 | 0,38% | - |
| 27.11.2024 | 55,91 | 55,98 | 54,87 | 55,46 | -0,84% | - |
| 26.11.2024 | 56,37 | 56,88 | 54,64 | 55,93 | -0,57% | 60,00 |
| 25.11.2024 | 55,20 | 56,68 | 54,77 | 56,25 | 1,74% | - |
| 22.11.2024 | 53,44 | 55,42 | 53,34 | 55,29 | 3,60% | - |
| 21.11.2024 | 53,20 | 54,35 | 52,50 | 53,37 | 0,30% | - |
| 20.11.2024 | 51,62 | 53,23 | 51,34 | 53,21 | 3,74% | - |
| 19.11.2024 | 49,85 | 51,57 | 49,19 | 51,29 | 3,27% | - |
| 18.11.2024 | 49,20 | 50,08 | 48,92 | 49,67 | 0,84% | - |
| 15.11.2024 | 51,70 | 52,24 | 48,99 | 49,25 | -5,42% | - |
| 14.11.2024 | 53,45 | 54,20 | 51,80 | 52,07 | -2,60% | - |
| 13.11.2024 | 54,28 | 55,99 | 53,46 | 53,46 | -1,73% | - |
| 12.11.2024 | 54,90 | 56,48 | 53,74 | 54,40 | -1,93% | - |
| 11.11.2024 | 55,68 | 56,56 | 54,52 | 55,47 | -0,22% | 238,00 |
| 08.11.2024 | 50,39 | 57,58 | 50,38 | 55,59 | 10,63% | - |
| 07.11.2024 | 50,56 | 51,11 | 49,80 | 50,25 | -0,53% | - |
| 06.11.2024 | 49,42 | 51,13 | 49,42 | 50,52 | 5,83% | - |
| 05.11.2024 | 46,07 | 47,88 | 45,38 | 47,74 | 3,63% | - |
| 04.11.2024 | 43,71 | 47,13 | 43,49 | 46,07 | 4,86% | - |
| 01.11.2024 | 45,03 | 45,27 | 42,85 | 43,93 | -2,13% | - |
| 31.10.2024 | 38,11 | 45,90 | 38,03 | 44,89 | 17,58% | - |
| 30.10.2024 | 44,55 | 44,83 | 34,45 | 38,18 | -15,64% | - |
| 29.10.2024 | 44,69 | 45,47 | 44,08 | 45,26 | 1,13% | - |
| 28.10.2024 | 44,10 | 45,41 | 43,69 | 44,75 | 2,12% | - |
| 25.10.2024 | 43,64 | 44,75 | 43,62 | 43,82 | 0,37% | - |
| 24.10.2024 | 44,47 | 45,41 | 43,44 | 43,66 | -2,03% | - |
| 23.10.2024 | 45,15 | 45,73 | 44,16 | 44,57 | -1,66% | - |
| 22.10.2024 | 44,86 | 45,79 | 44,86 | 45,32 | -0,28% | - |
| 21.10.2024 | 45,79 | 46,61 | 44,85 | 45,44 | -0,75% | - |
| 18.10.2024 | 43,49 | 46,21 | 43,43 | 45,79 | 5,08% | - |
| 17.10.2024 | 43,51 | 44,65 | 43,16 | 43,57 | 0,11% | - |
| 16.10.2024 | 42,98 | 43,65 | 42,22 | 43,52 | 1,14% | - |
| 15.10.2024 | 41,63 | 43,14 | 40,95 | 43,03 | 3,67% | - |
| 14.10.2024 | 41,57 | 43,23 | 40,86 | 41,51 | -0,13% | - |
| 11.10.2024 | 41,37 | 42,15 | 41,18 | 41,56 | 0,42% | - |
| 10.10.2024 | 41,99 | 42,48 | 40,73 | 41,39 | -1,45% | - |
| 09.10.2024 | 41,67 | 42,49 | 41,07 | 42,00 | 0,72% | - |
| 08.10.2024 | 40,67 | 41,83 | 40,57 | 41,70 | 2,31% | - |
| 07.10.2024 | 41,39 | 42,73 | 40,37 | 40,76 | -1,53% | - |
| 04.10.2024 | 40,87 | 41,58 | 40,64 | 41,39 | 1,32% | - |
| 03.10.2024 | 41,52 | 41,92 | 40,45 | 40,85 | -1,55% | - |
| 02.10.2024 | 42,14 | 42,98 | 41,34 | 41,50 | -1,80% | - |
| 01.10.2024 | 41,50 | 43,00 | 40,99 | 42,26 | 1,65% | - |
| 30.09.2024 | 39,33 | 42,29 | 39,16 | 41,57 | 5,64% | - |