58,040€
0,97%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 64,78 | 65,85 | 62,93 | 63,07 | -3,03% | - |
| 12.05.2025 | 63,25 | 65,63 | 62,36 | 65,04 | 4,23% | - |
| 09.05.2025 | 63,56 | 63,62 | 61,78 | 62,40 | -1,79% | 36,00 |
| 08.05.2025 | 62,67 | 64,50 | 60,76 | 63,54 | 1,88% | - |
| 07.05.2025 | 62,53 | 63,82 | 61,58 | 62,37 | 0,34% | - |
| 06.05.2025 | 61,42 | 66,48 | 59,40 | 62,16 | -4,94% | 90,00 |
| 05.05.2025 | 63,84 | 65,79 | 62,71 | 65,39 | 1,51% | - |
| 02.05.2025 | 63,10 | 65,50 | 61,69 | 64,42 | 1,45% | - |
| 30.04.2025 | 64,59 | 65,01 | 62,48 | 63,50 | -1,27% | - |
| 29.04.2025 | 62,35 | 64,67 | 61,35 | 64,32 | 3,51% | - |
| 28.04.2025 | 62,43 | 65,36 | 61,69 | 62,14 | -1,58% | - |
| 25.04.2025 | 63,39 | 64,35 | 61,17 | 63,14 | 0,05% | - |
| 24.04.2025 | 60,80 | 67,17 | 60,36 | 63,11 | 3,29% | 125,00 |
| 23.04.2025 | 57,56 | 62,36 | 57,39 | 61,10 | 7,99% | 17,00 |
| 22.04.2025 | 54,35 | 56,94 | 53,88 | 56,58 | 3,40% | 225,00 |
| 17.04.2025 | 57,34 | 57,54 | 54,32 | 54,72 | -3,65% | 24,00 |
| 16.04.2025 | 60,69 | 61,92 | 55,72 | 56,79 | -7,94% | - |
| 15.04.2025 | 59,46 | 62,37 | 59,26 | 61,69 | 3,96% | - |
| 14.04.2025 | 60,36 | 63,02 | 57,25 | 59,34 | -1,77% | 30,00 |
| 11.04.2025 | 60,80 | 61,54 | 57,20 | 60,41 | 0,02% | - |
| 10.04.2025 | 66,85 | 67,02 | 58,87 | 60,40 | -9,40% | - |
| 09.04.2025 | 62,51 | 68,51 | 58,62 | 66,67 | 3,41% | - |
| 08.04.2025 | 69,13 | 70,71 | 63,67 | 64,47 | -5,81% | 41,00 |
| 07.04.2025 | 66,99 | 70,81 | 63,14 | 68,45 | 0,56% | 30,00 |
| 04.04.2025 | 70,00 | 71,49 | 66,28 | 68,07 | -5,48% | 32,00 |
| 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% | - |