71,690€
-0,21%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 61,30 | 61,47 | 61,08 | 61,09 | -0,83% | 10,00 |
| 03.07.2025 | 60,53 | 61,86 | 60,43 | 61,60 | 1,90% | - |
| 02.07.2025 | 58,65 | 60,80 | 58,24 | 60,45 | 2,86% | - |
| 01.07.2025 | 62,23 | 62,41 | 58,77 | 58,77 | -5,70% | 14,00 |
| 30.06.2025 | 63,09 | 63,92 | 61,07 | 62,32 | -0,46% | - |
| 27.06.2025 | 63,71 | 64,77 | 62,23 | 62,61 | -1,45% | - |
| 26.06.2025 | 63,53 | 63,58 | 61,78 | 63,53 | 0,11% | - |
| 25.06.2025 | 66,13 | 66,50 | 63,12 | 63,46 | -4,02% | - |
| 24.06.2025 | 64,47 | 66,61 | 63,02 | 66,12 | 3,04% | - |
| 23.06.2025 | 61,63 | 64,25 | 61,40 | 64,17 | 3,47% | - |
| 20.06.2025 | 61,68 | 62,52 | 60,41 | 62,02 | 1,03% | - |
| 19.06.2025 | 62,33 | 62,33 | 61,39 | 61,39 | -1,10% | - |
| 18.06.2025 | 62,49 | 63,51 | 61,59 | 62,07 | -0,81% | - |
| 17.06.2025 | 61,10 | 62,85 | 60,24 | 62,58 | 2,02% | - |
| 16.06.2025 | 60,71 | 61,52 | 60,07 | 61,34 | 1,04% | - |
| 13.06.2025 | 60,95 | 61,47 | 60,43 | 60,71 | -1,28% | - |
| 12.06.2025 | 61,72 | 62,22 | 60,07 | 61,50 | -0,84% | - |
| 11.06.2025 | 63,12 | 64,45 | 61,84 | 62,02 | -1,94% | - |
| 10.06.2025 | 61,77 | 64,82 | 61,02 | 63,25 | 2,43% | 510,00 |
| 09.06.2025 | 60,02 | 62,32 | 60,02 | 61,75 | 1,11% | - |
| 06.06.2025 | 60,51 | 61,94 | 60,25 | 61,07 | 1,23% | 70,00 |
| 05.06.2025 | 61,30 | 63,18 | 59,13 | 60,33 | -1,58% | 150,00 |
| 04.06.2025 | 61,16 | 61,89 | 60,06 | 61,30 | 0,26% | 70,00 |
| 03.06.2025 | 62,58 | 63,94 | 58,34 | 61,14 | -2,35% | - |
| 02.06.2025 | 68,14 | 75,01 | 61,38 | 62,61 | -8,25% | 473,00 |
| 30.05.2025 | 68,59 | 69,31 | 66,32 | 68,24 | -0,04% | - |
| 29.05.2025 | 69,98 | 70,00 | 67,26 | 68,27 | -0,78% | - |
| 28.05.2025 | 67,81 | 69,51 | 67,52 | 68,81 | 1,44% | 180,00 |
| 27.05.2025 | 72,91 | 73,30 | 67,15 | 67,83 | -5,28% | 45,00 |
| 26.05.2025 | 69,59 | 72,23 | 69,57 | 71,61 | 3,45% | 135,00 |
| 23.05.2025 | 67,16 | 70,05 | 66,02 | 69,22 | 2,58% | - |
| 22.05.2025 | 66,92 | 68,28 | 66,02 | 67,48 | 0,78% | - |
| 21.05.2025 | 67,01 | 67,98 | 65,67 | 66,96 | -0,92% | - |
| 20.05.2025 | 66,37 | 68,25 | 66,11 | 67,58 | 1,58% | 180,00 |
| 19.05.2025 | 66,64 | 66,86 | 64,87 | 66,53 | -1,20% | - |
| 16.05.2025 | 65,38 | 67,79 | 64,76 | 67,34 | 2,61% | - |
| 15.05.2025 | 62,95 | 65,80 | 62,72 | 65,63 | 3,50% | 30,00 |
| 14.05.2025 | 63,14 | 64,17 | 61,33 | 63,41 | 0,54% | 40,00 |