72,000€
-6,64%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 73,48 | 75,90 | 69,88 | 72,02 | -6,79% | - |
| 02.04.2025 | 85,20 | 85,33 | 76,15 | 77,27 | -9,34% | 5,00 |
| 01.04.2025 | 105,15 | 107,00 | 84,18 | 85,23 | -19,23% | 192,00 |
| 31.03.2025 | 49,50 | 108,28 | 48,67 | 105,53 | 103,91% | 126,00 |
| 28.03.2025 | 52,52 | 53,53 | 49,56 | 51,75 | -4,29% | - |
| 27.03.2025 | 53,15 | 54,09 | 52,19 | 54,07 | 0,26% | - |
| 26.03.2025 | 54,01 | 54,58 | 52,35 | 53,93 | -2,58% | - |
| 25.03.2025 | 55,06 | 57,87 | 53,42 | 55,36 | -2,81% | - |
| 24.03.2025 | 54,51 | 57,04 | 54,47 | 56,96 | 0,78% | - |
| 21.03.2025 | 53,12 | 56,53 | 52,11 | 56,52 | 2,32% | - |
| 20.03.2025 | 53,35 | 55,67 | 52,67 | 55,24 | 1,79% | - |
| 19.03.2025 | 51,76 | 54,28 | 50,91 | 54,27 | 1,69% | - |
| 18.03.2025 | 53,06 | 54,72 | 51,28 | 53,37 | -3,84% | - |
| 17.03.2025 | 51,30 | 55,50 | 49,95 | 55,50 | 2,99% | - |
| 14.03.2025 | 50,77 | 53,90 | 50,17 | 53,89 | 6,47% | 200,00 |
| 13.03.2025 | 50,49 | 51,23 | 49,89 | 50,62 | 0,32% | - |
| 12.03.2025 | 50,98 | 53,07 | 49,64 | 50,46 | -7,18% | - |
| 11.03.2025 | 52,05 | 54,39 | 50,11 | 54,36 | 5,53% | - |
| 10.03.2025 | 52,50 | 52,50 | 49,46 | 51,51 | 0,76% | 102,00 |
| 07.03.2025 | 50,16 | 51,93 | 48,39 | 51,12 | 1,57% | 20,00 |
| 06.03.2025 | 51,37 | 51,88 | 49,87 | 50,33 | -2,14% | - |
| 05.03.2025 | 52,96 | 53,12 | 50,67 | 51,43 | -2,56% | - |
| 04.03.2025 | 56,41 | 57,18 | 52,52 | 52,78 | -6,19% | 30,00 |
| 03.03.2025 | 58,52 | 59,62 | 55,06 | 56,26 | -3,61% | - |
| 28.02.2025 | 57,56 | 58,79 | 56,83 | 58,37 | 1,53% | 20,00 |
| 27.02.2025 | 60,78 | 62,23 | 56,83 | 57,49 | -5,04% | 25,00 |
| 26.02.2025 | 58,47 | 61,43 | 58,37 | 60,54 | 3,97% | - |
| 25.02.2025 | 59,04 | 59,56 | 56,26 | 58,23 | -1,47% | 40,00 |
| 24.02.2025 | 60,79 | 64,35 | 57,63 | 59,10 | -2,64% | - |
| 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% | - |