21,370€
0,99%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,15 | 21,92 | 21,15 | 21,54 | 1,08% | - |
| 18.04.2024 | 21,58 | 21,99 | 21,21 | 21,31 | -1,09% | - |
| 17.04.2024 | 22,06 | 22,31 | 21,33 | 21,54 | -2,22% | - |
| 16.04.2024 | 21,77 | 22,30 | 21,44 | 22,03 | 1,10% | - |
| 15.04.2024 | 22,15 | 22,29 | 21,55 | 21,79 | -1,43% | - |
| 12.04.2024 | 22,26 | 22,50 | 21,91 | 22,11 | -0,36% | - |
| 11.04.2024 | 22,14 | 22,49 | 21,83 | 22,19 | 0,20% | - |
| 10.04.2024 | 23,47 | 23,51 | 21,53 | 22,14 | -5,57% | - |
| 09.04.2024 | 22,31 | 23,62 | 22,26 | 23,45 | 5,06% | - |
| 08.04.2024 | 23,24 | 23,64 | 22,15 | 22,32 | -4,10% | - |
| 05.04.2024 | 23,22 | 23,77 | 22,89 | 23,27 | 0,63% | - |
| 04.04.2024 | 23,45 | 24,00 | 23,09 | 23,13 | -1,43% | - |
| 03.04.2024 | 23,48 | 23,78 | 23,16 | 23,46 | -0,36% | - |
| 02.04.2024 | 23,98 | 24,01 | 23,07 | 23,55 | 1,05% | - |
| 28.03.2024 | 23,00 | 23,90 | 22,70 | 23,30 | 2,19% | 200,00 |
| 27.03.2024 | 22,60 | 23,50 | 22,50 | 22,80 | 0,88% | - |
| 26.03.2024 | 22,70 | 23,00 | 22,30 | 22,60 | -0,88% | - |
| 25.03.2024 | 22,60 | 23,10 | 22,30 | 22,80 | 0,44% | - |
| 22.03.2024 | 22,90 | 23,40 | 22,50 | 22,70 | -2,16% | - |
| 21.03.2024 | 22,20 | 23,20 | 21,90 | 23,20 | 4,98% | - |
| 20.03.2024 | 22,00 | 22,90 | 22,00 | 22,10 | 1,38% | - |
| 19.03.2024 | 22,00 | 22,50 | 21,70 | 21,80 | -1,80% | - |
| 18.03.2024 | 21,40 | 22,90 | 21,10 | 22,20 | 4,72% | - |
| 15.03.2024 | 21,80 | 22,00 | 20,70 | 21,20 | -2,30% | - |
| 14.03.2024 | 22,20 | 22,30 | 21,30 | 21,70 | -2,69% | - |
| 13.03.2024 | 22,00 | 22,70 | 21,90 | 22,30 | 1,36% | - |
| 12.03.2024 | 21,60 | 22,50 | 21,40 | 22,00 | 2,80% | - |
| 11.03.2024 | 21,60 | 21,80 | 21,30 | 21,40 | -0,47% | - |
| 08.03.2024 | 21,20 | 21,90 | 21,20 | 21,50 | 0,94% | - |
| 07.03.2024 | 21,00 | 21,80 | 21,00 | 21,30 | 0,95% | - |
| 06.03.2024 | 21,20 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 05.03.2024 | 22,20 | 22,50 | 21,10 | 21,30 | -4,48% | - |
| 04.03.2024 | 22,00 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 01.03.2024 | 21,60 | 22,50 | 21,30 | 22,30 | 2,76% | - |
| 29.02.2024 | 21,80 | 22,50 | 21,30 | 21,70 | -0,91% | - |
| 28.02.2024 | 22,20 | 22,70 | 21,90 | 21,90 | -1,79% | - |
| 27.02.2024 | 21,20 | 22,70 | 21,20 | 22,30 | 4,69% | - |
| 26.02.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | - |
| 23.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 22.02.2024 | 19,90 | 21,30 | 19,60 | 21,30 | 5,97% | - |
| 21.02.2024 | 20,80 | 20,90 | 19,95 | 20,10 | -3,83% | - |
| 20.02.2024 | 20,90 | 21,50 | 20,80 | 20,90 | -0,48% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 16.02.2024 | 23,40 | 24,50 | 21,10 | 21,10 | -7,05% | - |
| 15.02.2024 | 22,40 | 23,30 | 22,20 | 22,70 | 0,89% | - |
| 14.02.2024 | 21,40 | 22,70 | 21,40 | 22,50 | 4,65% | 200,00 |
| 13.02.2024 | 22,20 | 22,30 | 20,90 | 21,50 | -3,59% | - |
| 12.02.2024 | 21,20 | 22,50 | 21,20 | 22,30 | 4,69% | - |
| 09.02.2024 | 20,80 | 21,40 | 20,60 | 21,30 | 1,91% | - |
| 08.02.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 07.02.2024 | 20,40 | 21,10 | 20,10 | 20,70 | 0,98% | - |
| 06.02.2024 | 19,80 | 20,50 | 19,60 | 20,50 | 2,76% | - |
| 05.02.2024 | 19,80 | 20,50 | 19,60 | 19,95 | 0,00% | - |
| 02.02.2024 | 19,85 | 20,40 | 19,30 | 19,95 | -0,25% | - |
| 01.02.2024 | 19,40 | 20,70 | 19,30 | 20,00 | 3,09% | - |
| 31.01.2024 | 19,90 | 20,30 | 19,40 | 19,40 | -3,48% | - |
| 30.01.2024 | 20,70 | 20,80 | 19,60 | 20,10 | -1,95% | - |
| 29.01.2024 | 20,00 | 20,70 | 19,95 | 20,50 | 2,76% | - |
| 26.01.2024 | 21,00 | 21,50 | 19,80 | 19,95 | -4,55% | 500,00 |
| 25.01.2024 | 21,00 | 21,50 | 20,80 | 20,90 | 0,00% | - |
| 24.01.2024 | 21,40 | 21,70 | 20,50 | 20,90 | -3,69% | - |
| 23.01.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 22.01.2024 | 22,40 | 22,50 | 20,10 | 21,70 | -3,56% | - |
| 19.01.2024 | 22,60 | 23,00 | 22,10 | 22,50 | -0,88% | - |
| 18.01.2024 | 22,60 | 23,20 | 22,20 | 22,70 | -0,87% | - |
| 17.01.2024 | 22,50 | 23,30 | 22,10 | 22,90 | 0,88% | - |
| 16.01.2024 | 21,00 | 23,50 | 21,00 | 22,70 | 7,58% | - |
| 15.01.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 12.01.2024 | 21,30 | 21,90 | 21,10 | 21,10 | -0,94% | - |
| 11.01.2024 | 22,20 | 22,60 | 21,10 | 21,30 | -4,48% | - |
| 10.01.2024 | 22,90 | 23,30 | 21,70 | 22,30 | -2,62% | - |
| 09.01.2024 | 24,80 | 25,20 | 22,50 | 22,90 | -8,76% | - |
| 08.01.2024 | 22,10 | 25,10 | 22,00 | 25,10 | 13,57% | - |
| 05.01.2024 | 23,20 | 23,20 | 21,90 | 22,10 | -4,33% | - |
| 04.01.2024 | 23,20 | 23,50 | 22,70 | 23,10 | -0,43% | - |
| 03.01.2024 | 22,00 | 23,60 | 21,50 | 23,20 | 4,98% | 500,00 |
| 02.01.2024 | 18,10 | 23,50 | 17,90 | 22,10 | -26,09% | 1.550,00 |
| 29.12.2023 | 29,60 | 30,00 | 29,60 | 29,90 | 0,67% | - |
| 28.12.2023 | 29,60 | 30,10 | 29,00 | 29,70 | 0,68% | 120,00 |
| 27.12.2023 | 29,20 | 30,50 | 28,00 | 29,50 | -0,67% | - |
| 22.12.2023 | 28,70 | 29,90 | 28,60 | 29,70 | 3,48% | - |
| 21.12.2023 | 28,50 | 28,90 | 27,40 | 28,70 | 1,41% | - |
| 20.12.2023 | 28,40 | 29,10 | 28,20 | 28,30 | -0,70% | - |
| 19.12.2023 | 27,80 | 28,70 | 27,80 | 28,50 | 2,52% | - |
| 18.12.2023 | 27,20 | 28,10 | 27,10 | 27,80 | 1,83% | - |
| 15.12.2023 | 27,00 | 27,70 | 27,00 | 27,30 | 0,74% | - |
| 14.12.2023 | 27,40 | 28,80 | 26,90 | 27,10 | -2,17% | - |
| 13.12.2023 | 25,60 | 28,50 | 25,60 | 27,70 | 6,95% | - |
| 12.12.2023 | 25,00 | 25,90 | 24,90 | 25,90 | 2,37% | - |
| 11.12.2023 | 24,70 | 25,30 | 24,30 | 25,30 | 2,43% | - |
| 08.12.2023 | 24,80 | 25,20 | 24,50 | 24,70 | -1,20% | - |
| 07.12.2023 | 25,00 | 25,10 | 24,30 | 25,00 | -0,40% | 200,00 |
| 06.12.2023 | 24,60 | 25,50 | 24,30 | 25,10 | 1,21% | 60,00 |
| 05.12.2023 | 24,00 | 24,90 | 24,00 | 24,80 | 2,06% | 80,00 |
| 04.12.2023 | 23,90 | 24,40 | 23,70 | 24,30 | 1,67% | - |
| 01.12.2023 | 23,20 | 23,90 | 23,20 | 23,90 | 1,70% | - |
| 30.11.2023 | 23,20 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 29.11.2023 | 23,00 | 23,60 | 22,80 | 23,30 | 0,87% | - |
| 28.11.2023 | 23,10 | 23,70 | 22,50 | 23,10 | 0,00% | - |
| 27.11.2023 | 23,10 | 25,10 | 22,70 | 23,10 | -7,97% | - |