37,080€
6,16%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 34,51 | 37,95 | 34,34 | 37,08 | 6,16% | 4.660,00 |
| 22.01.2026 | 31,11 | 46,06 | 31,08 | 34,93 | 17,02% | 12.200,00 |
| 21.01.2026 | 30,13 | 32,02 | 29,85 | 29,85 | -0,86% | - |
| 20.01.2026 | 29,52 | 30,13 | 28,88 | 30,11 | 1,74% | - |
| 19.01.2026 | 29,72 | 29,75 | 29,59 | 29,60 | -1,22% | - |
| 16.01.2026 | 30,53 | 30,92 | 29,80 | 29,96 | -1,77% | 224,00 |
| 15.01.2026 | 31,78 | 32,05 | 30,28 | 30,50 | -4,13% | - |
| 14.01.2026 | 31,14 | 32,16 | 30,67 | 31,82 | 1,97% | - |
| 13.01.2026 | 32,02 | 32,13 | 31,12 | 31,20 | -2,58% | 6.600,00 |
| 12.01.2026 | 31,72 | 32,61 | 31,54 | 32,03 | -0,42% | - |
| 09.01.2026 | 31,36 | 32,38 | 31,15 | 32,16 | 2,65% | - |
| 08.01.2026 | 31,57 | 32,13 | 31,05 | 31,33 | -1,14% | 15.917,00 |
| 07.01.2026 | 30,60 | 32,16 | 30,46 | 31,69 | 3,46% | - |
| 06.01.2026 | 30,03 | 31,54 | 29,38 | 30,63 | 2,00% | - |
| 05.01.2026 | 32,22 | 33,02 | 29,81 | 30,03 | -7,00% | 324,00 |
| 02.01.2026 | 29,60 | 32,71 | 29,57 | 32,29 | -51,92% | 15.337,00 |
| 30.12.2025 | 67,85 | 68,37 | 67,16 | 67,16 | -1,25% | - |
| 29.12.2025 | 70,21 | 70,65 | 67,82 | 68,01 | -0,48% | - |
| 23.12.2025 | 72,22 | 72,24 | 68,23 | 68,34 | -5,16% | - |
| 22.12.2025 | 71,55 | 72,72 | 70,56 | 72,06 | 0,80% | - |
| 19.12.2025 | 69,41 | 73,09 | 69,18 | 71,49 | 2,00% | - |
| 18.12.2025 | 70,05 | 70,90 | 69,15 | 70,09 | 0,56% | - |
| 17.12.2025 | 69,32 | 70,69 | 67,35 | 69,70 | 3,64% | - |
| 16.12.2025 | 74,09 | 74,61 | 66,72 | 67,25 | -9,61% | - |
| 15.12.2025 | 75,48 | 75,64 | 73,82 | 74,40 | 0,53% | 150,00 |
| 12.12.2025 | 74,39 | 74,51 | 73,22 | 74,01 | -0,27% | - |
| 11.12.2025 | 72,68 | 74,58 | 72,08 | 74,21 | 2,96% | - |
| 10.12.2025 | 71,48 | 72,96 | 70,95 | 72,08 | 1,18% | - |
| 09.12.2025 | 72,06 | 72,82 | 70,77 | 71,24 | -1,64% | - |
| 08.12.2025 | 73,88 | 74,57 | 71,74 | 72,43 | -1,43% | - |
| 05.12.2025 | 72,65 | 74,26 | 71,48 | 73,48 | 3,58% | - |
| 04.12.2025 | 71,89 | 73,75 | 70,94 | 70,94 | -1,17% | - |
| 03.12.2025 | 69,49 | 72,44 | 68,80 | 71,78 | 3,34% | - |
| 02.12.2025 | 68,65 | 70,30 | 67,33 | 69,46 | 1,49% | - |
| 01.12.2025 | 68,08 | 69,22 | 66,53 | 68,44 | 0,91% | - |
| 28.11.2025 | 68,95 | 70,32 | 67,69 | 67,82 | -1,42% | - |
| 27.11.2025 | 68,81 | 68,94 | 68,78 | 68,80 | -1,26% | - |
| 26.11.2025 | 69,47 | 70,23 | 68,60 | 69,68 | 0,50% | - |
| 25.11.2025 | 67,37 | 69,68 | 67,25 | 69,33 | 3,42% | - |
| 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% | - |