67,280€
0,36%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 67,17 | 68,41 | 66,75 | 67,04 | -1,63% | - |
| 21.11.2025 | 65,24 | 68,66 | 65,04 | 68,15 | 1,76% | - |
| 20.11.2025 | 66,40 | 68,40 | 66,19 | 66,97 | 3,32% | - |
| 19.11.2025 | 64,80 | 66,02 | 64,21 | 64,82 | 0,20% | - |
| 18.11.2025 | 64,44 | 65,11 | 63,56 | 64,69 | -1,42% | - |
| 17.11.2025 | 65,11 | 66,35 | 63,82 | 65,62 | 1,16% | - |
| 14.11.2025 | 65,06 | 66,05 | 63,92 | 64,87 | -0,18% | - |
| 13.11.2025 | 67,84 | 67,85 | 64,84 | 64,99 | -4,00% | - |
| 12.11.2025 | 68,32 | 69,15 | 67,47 | 67,70 | 0,24% | - |
| 11.11.2025 | 65,35 | 68,62 | 64,20 | 67,54 | 3,37% | - |
| 10.11.2025 | 63,87 | 66,29 | 61,21 | 65,34 | 4,66% | - |
| 07.11.2025 | 63,44 | 64,50 | 61,79 | 62,43 | -2,12% | - |
| 06.11.2025 | 66,62 | 66,62 | 63,11 | 63,78 | -2,63% | - |
| 05.11.2025 | 55,74 | 67,21 | 55,74 | 65,50 | 1,08% | - |
| 04.11.2025 | 63,95 | 64,80 | 60,74 | 64,80 | 2,02% | 175,00 |
| 03.11.2025 | 63,65 | 65,06 | 61,19 | 63,52 | -0,19% | - |
| 31.10.2025 | 62,49 | 66,75 | 62,35 | 63,64 | 1,60% | - |
| 30.10.2025 | 62,07 | 63,98 | 61,87 | 62,64 | 0,16% | - |
| 29.10.2025 | 61,43 | 62,87 | 60,89 | 62,54 | 1,76% | 150,00 |
| 28.10.2025 | 62,98 | 63,54 | 60,80 | 61,46 | -1,16% | - |
| 27.10.2025 | 62,76 | 64,82 | 61,95 | 62,18 | -0,58% | - |
| 24.10.2025 | 63,00 | 64,12 | 62,12 | 62,54 | 0,26% | - |
| 23.10.2025 | 63,46 | 63,95 | 61,54 | 62,38 | -3,17% | - |
| 22.10.2025 | 64,98 | 66,12 | 62,53 | 64,42 | -2,95% | - |
| 21.10.2025 | 67,55 | 67,70 | 64,97 | 66,38 | -1,66% | - |
| 20.10.2025 | 67,56 | 69,30 | 66,64 | 67,50 | 1,50% | - |
| 17.10.2025 | 67,50 | 68,56 | 65,26 | 66,50 | -1,89% | - |
| 16.10.2025 | 65,95 | 68,08 | 65,26 | 67,78 | 3,64% | - |
| 15.10.2025 | 62,19 | 65,73 | 62,11 | 65,40 | 5,11% | - |
| 14.10.2025 | 61,48 | 63,65 | 59,98 | 62,22 | 0,29% | - |
| 13.10.2025 | 64,75 | 67,51 | 60,79 | 62,04 | -7,08% | - |
| 10.10.2025 | 76,58 | 77,33 | 63,47 | 66,77 | -13,22% | - |
| 09.10.2025 | 75,98 | 78,32 | 75,98 | 76,94 | 0,63% | 25,00 |
| 08.10.2025 | 77,72 | 78,33 | 73,56 | 76,46 | -0,10% | - |
| 07.10.2025 | 76,75 | 77,65 | 76,10 | 76,54 | 0,26% | - |
| 06.10.2025 | 75,28 | 77,49 | 75,23 | 76,34 | 3,08% | - |
| 03.10.2025 | 73,08 | 75,49 | 72,60 | 74,06 | 2,18% | - |
| 02.10.2025 | 71,79 | 73,03 | 71,14 | 72,48 | 0,89% | 560,00 |
| 01.10.2025 | 70,37 | 73,50 | 70,08 | 71,84 | 1,34% | - |
| 30.09.2025 | 71,45 | 72,61 | 70,50 | 70,89 | -0,52% | - |
| 29.09.2025 | 71,66 | 72,46 | 70,98 | 71,26 | -0,39% | - |
| 26.09.2025 | 70,87 | 72,78 | 70,87 | 71,54 | 0,36% | - |
| 25.09.2025 | 71,43 | 72,05 | 70,21 | 71,28 | 0,85% | - |
| 24.09.2025 | 70,70 | 72,02 | 69,29 | 70,68 | -0,95% | - |
| 23.09.2025 | 67,82 | 71,55 | 67,36 | 71,36 | 5,62% | - |
| 22.09.2025 | 68,50 | 68,80 | 67,08 | 67,56 | 0,63% | - |
| 19.09.2025 | 67,76 | 68,91 | 66,69 | 67,14 | 2,82% | - |
| 18.09.2025 | 63,92 | 67,81 | 63,59 | 65,30 | 7,05% | - |
| 17.09.2025 | 60,19 | 64,07 | 60,15 | 61,00 | 4,77% | - |
| 16.09.2025 | 58,82 | 60,25 | 58,22 | 58,22 | -1,29% | - |
| 15.09.2025 | 62,18 | 62,46 | 58,98 | 58,98 | -6,81% | - |
| 12.09.2025 | 63,40 | 63,40 | 63,28 | 63,29 | 0,84% | - |
| 11.09.2025 | 61,27 | 63,49 | 60,82 | 62,76 | 2,99% | - |
| 09.09.2025 | 60,53 | 61,65 | 59,75 | 60,94 | 0,99% | - |
| 08.09.2025 | 59,22 | 60,97 | 57,29 | 60,34 | 2,44% | - |
| 05.09.2025 | 59,49 | 59,60 | 57,70 | 58,90 | -3,35% | - |
| 04.09.2025 | 61,16 | 61,96 | 59,27 | 60,94 | 0,53% | - |
| 03.09.2025 | 61,11 | 62,12 | 60,62 | 60,62 | -0,82% | - |
| 02.09.2025 | 59,57 | 61,56 | 59,25 | 61,12 | 3,59% | - |
| 01.09.2025 | 59,51 | 59,64 | 59,00 | 59,00 | -1,12% | - |
| 29.08.2025 | 59,55 | 59,78 | 58,88 | 59,67 | 0,07% | - |
| 28.08.2025 | 60,01 | 60,52 | 59,24 | 59,63 | -0,25% | - |
| 27.08.2025 | 59,93 | 60,72 | 59,72 | 59,78 | 0,67% | - |
| 26.08.2025 | 59,12 | 60,08 | 58,42 | 59,38 | 0,17% | - |
| 25.08.2025 | 60,07 | 60,52 | 59,18 | 59,28 | -1,20% | - |
| 22.08.2025 | 61,27 | 61,59 | 59,22 | 60,00 | -1,83% | - |
| 21.08.2025 | 60,44 | 61,40 | 60,20 | 61,12 | 1,04% | - |
| 20.08.2025 | 60,18 | 60,91 | 60,07 | 60,49 | 0,42% | - |
| 19.08.2025 | 61,49 | 61,79 | 59,96 | 60,24 | -2,00% | - |
| 18.08.2025 | 61,37 | 62,11 | 60,73 | 61,47 | 0,28% | - |
| 15.08.2025 | 62,22 | 62,22 | 60,33 | 61,30 | -1,00% | 10,00 |
| 14.08.2025 | 62,14 | 62,78 | 60,94 | 61,92 | -0,69% | - |
| 13.08.2025 | 62,96 | 64,06 | 61,83 | 62,35 | -1,08% | - |
| 12.08.2025 | 62,01 | 63,20 | 61,03 | 63,03 | 1,66% | - |
| 11.08.2025 | 62,07 | 64,80 | 61,91 | 62,00 | -0,14% | 150,00 |
| 08.08.2025 | 61,26 | 62,85 | 61,08 | 62,09 | 1,24% | 500,00 |
| 07.08.2025 | 60,43 | 61,54 | 60,13 | 61,33 | 1,41% | 15,00 |
| 06.08.2025 | 61,09 | 61,20 | 59,30 | 60,48 | -0,62% | - |
| 05.08.2025 | 62,23 | 62,28 | 60,38 | 60,86 | -1,87% | - |
| 04.08.2025 | 59,83 | 62,20 | 57,66 | 62,02 | 4,04% | - |
| 01.08.2025 | 56,56 | 60,60 | 54,46 | 59,61 | 1,50% | - |
| 31.07.2025 | 61,32 | 62,19 | 58,70 | 58,73 | -3,97% | - |
| 30.07.2025 | 59,08 | 61,47 | 58,92 | 61,16 | 3,59% | - |
| 29.07.2025 | 59,83 | 60,07 | 58,59 | 59,04 | -1,12% | - |
| 28.07.2025 | 58,42 | 60,46 | 58,18 | 59,71 | 2,77% | - |
| 25.07.2025 | 57,65 | 58,68 | 57,50 | 58,10 | 1,11% | 74,00 |
| 24.07.2025 | 57,93 | 58,91 | 57,30 | 57,46 | -1,05% | 20,00 |
| 23.07.2025 | 59,07 | 59,85 | 57,59 | 58,07 | -1,22% | - |
| 22.07.2025 | 59,99 | 60,85 | 58,74 | 58,79 | -1,95% | - |
| 21.07.2025 | 61,69 | 61,92 | 59,56 | 59,96 | -1,66% | - |
| 18.07.2025 | 63,06 | 63,31 | 60,76 | 60,97 | -3,27% | - |
| 17.07.2025 | 62,68 | 63,73 | 62,34 | 63,03 | 0,61% | - |
| 16.07.2025 | 61,48 | 63,48 | 61,22 | 62,65 | 1,70% | - |
| 15.07.2025 | 62,34 | 62,62 | 60,44 | 61,60 | -1,23% | - |
| 14.07.2025 | 61,07 | 62,90 | 60,56 | 62,37 | 1,40% | 610,00 |
| 11.07.2025 | 61,37 | 61,82 | 59,84 | 61,51 | -0,21% | 546,00 |
| 10.07.2025 | 60,29 | 61,98 | 59,84 | 61,64 | 1,92% | - |
| 09.07.2025 | 58,13 | 60,57 | 58,10 | 60,48 | 4,13% | - |
| 08.07.2025 | 57,53 | 58,50 | 57,38 | 58,08 | 0,78% | - |
| 07.07.2025 | 61,34 | 62,05 | 56,72 | 57,63 | -5,66% | - |