48,930€
-5,98%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 50,56 | 51,11 | 49,80 | 50,25 | -0,53% | - |
| 06.11.2024 | 49,42 | 51,13 | 49,42 | 50,52 | 5,83% | - |
| 05.11.2024 | 46,07 | 47,88 | 45,38 | 47,74 | 3,63% | - |
| 04.11.2024 | 43,71 | 47,13 | 43,49 | 46,07 | 4,86% | - |
| 01.11.2024 | 45,03 | 45,27 | 42,85 | 43,93 | -2,13% | - |
| 31.10.2024 | 38,11 | 45,90 | 38,03 | 44,89 | 17,58% | - |
| 30.10.2024 | 44,55 | 44,83 | 34,45 | 38,18 | -15,64% | - |
| 29.10.2024 | 44,69 | 45,47 | 44,08 | 45,26 | 1,13% | - |
| 28.10.2024 | 44,10 | 45,41 | 43,69 | 44,75 | 2,12% | - |
| 25.10.2024 | 43,64 | 44,75 | 43,62 | 43,82 | 0,37% | - |
| 24.10.2024 | 44,47 | 45,41 | 43,44 | 43,66 | -2,03% | - |
| 23.10.2024 | 45,15 | 45,73 | 44,16 | 44,57 | -1,66% | - |
| 22.10.2024 | 44,86 | 45,79 | 44,86 | 45,32 | -0,28% | - |
| 21.10.2024 | 45,79 | 46,61 | 44,85 | 45,44 | -0,75% | - |
| 18.10.2024 | 43,49 | 46,21 | 43,43 | 45,79 | 5,08% | - |
| 17.10.2024 | 43,51 | 44,65 | 43,16 | 43,57 | 0,11% | - |
| 16.10.2024 | 42,98 | 43,65 | 42,22 | 43,52 | 1,14% | - |
| 15.10.2024 | 41,63 | 43,14 | 40,95 | 43,03 | 3,67% | - |
| 14.10.2024 | 41,57 | 43,23 | 40,86 | 41,51 | -0,13% | - |
| 11.10.2024 | 41,37 | 42,15 | 41,18 | 41,56 | 0,42% | - |
| 10.10.2024 | 41,99 | 42,48 | 40,73 | 41,39 | -1,45% | - |
| 09.10.2024 | 41,67 | 42,49 | 41,07 | 42,00 | 0,72% | - |
| 08.10.2024 | 40,67 | 41,83 | 40,57 | 41,70 | 2,31% | - |
| 07.10.2024 | 41,39 | 42,73 | 40,37 | 40,76 | -1,53% | - |
| 04.10.2024 | 40,87 | 41,58 | 40,64 | 41,39 | 1,32% | - |
| 03.10.2024 | 41,52 | 41,92 | 40,45 | 40,85 | -1,55% | - |
| 02.10.2024 | 42,14 | 42,98 | 41,34 | 41,50 | -1,80% | - |
| 01.10.2024 | 41,50 | 43,00 | 40,99 | 42,26 | 1,65% | - |
| 30.09.2024 | 39,33 | 42,29 | 39,16 | 41,57 | 5,64% | - |
| 27.09.2024 | 38,81 | 39,41 | 38,06 | 39,35 | 1,67% | - |
| 26.09.2024 | 38,27 | 39,04 | 38,10 | 38,71 | 1,23% | - |
| 25.09.2024 | 39,19 | 39,82 | 38,24 | 38,24 | -2,80% | - |
| 24.09.2024 | 38,63 | 39,77 | 37,62 | 39,34 | 1,81% | - |
| 23.09.2024 | 37,90 | 38,86 | 37,71 | 38,64 | 2,06% | - |
| 20.09.2024 | 36,63 | 38,33 | 36,49 | 37,86 | 3,27% | 60,00 |
| 19.09.2024 | 38,55 | 39,40 | 36,53 | 36,66 | -3,67% | 20,00 |
| 18.09.2024 | 35,76 | 39,03 | 35,57 | 38,05 | 6,48% | - |
| 17.09.2024 | 34,56 | 37,74 | 34,56 | 35,74 | 3,46% | - |
| 16.09.2024 | 34,34 | 35,28 | 34,03 | 34,54 | 0,36% | - |
| 13.09.2024 | 32,21 | 34,42 | 32,15 | 34,42 | 6,61% | - |
| 12.09.2024 | 32,34 | 32,71 | 32,15 | 32,28 | 0,05% | - |
| 11.09.2024 | 31,48 | 32,78 | 31,16 | 32,27 | 1,64% | - |
| 10.09.2024 | 31,38 | 31,87 | 31,17 | 31,75 | 1,00% | 40,00 |
| 09.09.2024 | 31,12 | 31,86 | 31,03 | 31,43 | 1,35% | - |
| 06.09.2024 | 30,70 | 31,20 | 30,21 | 31,01 | 0,99% | - |
| 05.09.2024 | 31,23 | 32,11 | 30,41 | 30,71 | -1,73% | - |
| 04.09.2024 | 30,88 | 31,34 | 30,37 | 31,25 | 0,69% | - |
| 03.09.2024 | 31,88 | 32,13 | 30,88 | 31,03 | -2,74% | - |
| 02.09.2024 | 31,94 | 31,94 | 31,82 | 31,91 | -0,08% | - |
| 30.08.2024 | 31,77 | 32,14 | 31,45 | 31,93 | 1,04% | - |
| 29.08.2024 | 31,01 | 32,14 | 30,74 | 31,60 | 1,97% | - |
| 28.08.2024 | 31,11 | 32,14 | 30,91 | 30,99 | -0,02% | - |
| 27.08.2024 | 31,34 | 31,58 | 30,90 | 31,00 | -1,16% | - |
| 26.08.2024 | 31,11 | 32,18 | 31,10 | 31,36 | 0,90% | - |
| 23.08.2024 | 30,87 | 31,52 | 30,60 | 31,08 | 1,54% | - |
| 22.08.2024 | 30,89 | 31,47 | 30,61 | 30,61 | -0,87% | - |
| 21.08.2024 | 30,88 | 31,30 | 30,30 | 30,88 | 0,05% | - |
| 20.08.2024 | 31,12 | 31,33 | 30,40 | 30,87 | -0,74% | - |
| 19.08.2024 | 31,05 | 31,37 | 30,63 | 31,10 | 0,99% | - |
| 16.08.2024 | 31,87 | 31,89 | 30,76 | 30,79 | -3,31% | - |
| 15.08.2024 | 30,77 | 31,95 | 30,76 | 31,85 | 3,75% | - |
| 14.08.2024 | 31,09 | 31,39 | 30,59 | 30,70 | -1,06% | - |
| 13.08.2024 | 31,24 | 31,72 | 30,98 | 31,03 | -0,91% | - |
| 12.08.2024 | 31,35 | 32,17 | 31,12 | 31,31 | -0,13% | - |
| 09.08.2024 | 31,21 | 31,88 | 30,76 | 31,35 | 0,46% | - |
| 08.08.2024 | 31,11 | 31,92 | 31,00 | 31,21 | 0,02% | - |
| 07.08.2024 | 31,55 | 31,98 | 31,08 | 31,20 | -0,30% | - |
| 06.08.2024 | 31,81 | 32,53 | 31,24 | 31,30 | -0,62% | - |
| 05.08.2024 | 31,94 | 32,09 | 29,78 | 31,49 | -2,61% | - |
| 02.08.2024 | 34,92 | 34,96 | 31,61 | 32,34 | -8,05% | - |
| 01.08.2024 | 35,81 | 36,79 | 34,18 | 35,17 | -1,71% | - |
| 31.07.2024 | 33,40 | 36,68 | 32,96 | 35,78 | 7,13% | - |
| 30.07.2024 | 35,33 | 36,30 | 31,48 | 33,40 | -1,02% | - |
| 29.07.2024 | 32,91 | 34,17 | 32,86 | 33,74 | 2,90% | - |
| 26.07.2024 | 32,32 | 33,36 | 32,17 | 32,79 | 1,94% | - |
| 25.07.2024 | 31,86 | 33,14 | 30,03 | 32,17 | 1,07% | - |
| 24.07.2024 | 31,79 | 32,30 | 31,45 | 31,83 | -0,06% | - |
| 23.07.2024 | 31,71 | 32,32 | 31,54 | 31,85 | 0,35% | - |
| 22.07.2024 | 31,13 | 31,93 | 31,10 | 31,74 | 1,98% | - |
| 19.07.2024 | 30,60 | 31,17 | 29,87 | 31,12 | 1,78% | - |
| 18.07.2024 | 30,44 | 31,32 | 29,48 | 30,58 | 0,58% | - |
| 17.07.2024 | 30,57 | 30,81 | 30,11 | 30,40 | -0,57% | - |
| 16.07.2024 | 29,74 | 31,00 | 29,43 | 30,58 | 3,00% | - |
| 15.07.2024 | 28,98 | 29,79 | 28,78 | 29,69 | 2,73% | - |
| 12.07.2024 | 28,73 | 29,51 | 28,55 | 28,90 | 0,59% | - |
| 11.07.2024 | 28,26 | 29,04 | 28,08 | 28,73 | 1,63% | - |
| 10.07.2024 | 27,63 | 28,39 | 27,60 | 28,27 | 2,21% | - |
| 09.07.2024 | 27,31 | 27,97 | 27,25 | 27,66 | 1,39% | - |
| 08.07.2024 | 27,72 | 28,34 | 27,23 | 27,28 | -1,66% | - |
| 05.07.2024 | 28,17 | 28,65 | 27,65 | 27,74 | -1,58% | - |
| 04.07.2024 | 28,23 | 28,63 | 28,18 | 28,18 | -6,29% | - |
| 03.07.2024 | 29,37 | 30,07 | 26,65 | 30,07 | 2,40% | - |
| 02.07.2024 | 30,13 | 30,95 | 29,27 | 29,37 | -3,48% | - |
| 01.07.2024 | 30,26 | 31,39 | 30,18 | 30,43 | 0,33% | - |