99,250€
-0,31%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 100,12 | 100,84 | 94,63 | 99,55 | 0,32% | 99,00 |
| 31.07.2026 | 102,28 | 103,05 | 97,12 | 99,23 | -3,28% | 195,00 |
| 30.07.2026 | 97,27 | 106,08 | 91,67 | 102,60 | 26,53% | - |
| 29.07.2026 | 82,68 | 84,64 | 80,01 | 81,09 | -1,91% | 350,00 |
| 28.07.2026 | 80,24 | 82,72 | 78,04 | 82,67 | 2,77% | - |
| 27.07.2026 | 82,78 | 82,78 | 79,28 | 80,44 | -3,64% | - |
| 24.07.2026 | 84,96 | 86,75 | 83,13 | 83,48 | -1,74% | 3.836,00 |
| 23.07.2026 | 80,30 | 85,32 | 79,51 | 84,96 | 6,36% | 3.784,00 |
| 22.07.2026 | 83,80 | 84,69 | 79,55 | 79,88 | -4,81% | - |
| 21.07.2026 | 80,50 | 84,03 | 80,05 | 83,92 | 4,56% | - |
| 20.07.2026 | 79,00 | 81,13 | 78,70 | 80,26 | 1,35% | - |
| 17.07.2026 | 77,86 | 79,82 | 76,89 | 79,19 | 0,93% | - |
| 16.07.2026 | 78,13 | 80,85 | 77,69 | 78,46 | 0,51% | - |
| 15.07.2026 | 79,18 | 79,61 | 75,39 | 78,06 | -1,41% | - |
| 14.07.2026 | 75,33 | 79,60 | 74,74 | 79,18 | 5,00% | - |
| 13.07.2026 | 80,26 | 80,52 | 74,63 | 75,41 | -6,28% | - |
| 10.07.2026 | 81,50 | 82,12 | 78,88 | 80,46 | -1,35% | - |
| 09.07.2026 | 81,55 | 83,16 | 80,46 | 81,56 | 0,15% | - |
| 08.07.2026 | 82,25 | 82,74 | 79,90 | 81,44 | -1,08% | - |
| 07.07.2026 | 80,15 | 82,91 | 79,94 | 82,33 | 2,81% | - |
| 06.07.2026 | 78,16 | 81,16 | 78,02 | 80,08 | 2,29% | 18.410,00 |
| 03.07.2026 | 78,95 | 79,28 | 77,57 | 78,29 | -0,80% | - |
| 02.07.2026 | 77,70 | 78,94 | 76,03 | 78,92 | 1,48% | - |
| 01.07.2026 | 75,99 | 79,85 | 75,65 | 77,77 | 2,22% | - |
| 30.06.2026 | 77,23 | 77,87 | 75,74 | 76,08 | -1,07% | - |
| 29.06.2026 | 77,02 | 78,14 | 75,85 | 76,90 | 0,23% | - |
| 26.06.2026 | 74,29 | 76,80 | 72,67 | 76,72 | 2,99% | - |
| 25.06.2026 | 71,73 | 76,86 | 70,34 | 74,49 | 3,73% | 960,00 |
| 24.06.2026 | 70,20 | 72,17 | 70,14 | 71,81 | 2,32% | - |
| 23.06.2026 | 69,56 | 72,22 | 68,88 | 70,18 | 0,62% | 1.860,00 |
| 22.06.2026 | 69,63 | 71,39 | 67,84 | 69,75 | 1,09% | - |
| 19.06.2026 | 69,71 | 70,01 | 69,00 | 69,00 | -1,32% | - |
| 18.06.2026 | 71,32 | 72,97 | 69,33 | 69,92 | -1,63% | - |
| 17.06.2026 | 72,10 | 73,60 | 70,91 | 71,08 | -1,46% | - |
| 16.06.2026 | 71,46 | 72,60 | 70,87 | 72,13 | 0,50% | - |
| 15.06.2026 | 72,10 | 72,60 | 68,34 | 71,77 | 0,14% | - |
| 12.06.2026 | 72,05 | 73,24 | 71,49 | 71,67 | -0,32% | 247,00 |
| 11.06.2026 | 67,88 | 72,60 | 67,77 | 71,90 | 6,19% | - |
| 10.06.2026 | 67,02 | 70,70 | 66,36 | 67,71 | 0,88% | - |
| 09.06.2026 | 63,60 | 67,23 | 62,98 | 67,12 | 5,52% | 540,00 |
| 08.06.2026 | 62,74 | 65,48 | 62,74 | 63,61 | 0,97% | - |
| 05.06.2026 | 64,46 | 65,05 | 63,00 | 63,00 | -2,30% | - |
| 04.06.2026 | 62,58 | 64,86 | 61,13 | 64,48 | 2,92% | - |
| 03.06.2026 | 61,20 | 62,89 | 60,64 | 62,65 | 2,34% | - |
| 02.06.2026 | 60,26 | 61,47 | 59,14 | 61,22 | 1,07% | - |
| 01.06.2026 | 59,55 | 61,22 | 58,81 | 60,57 | 1,66% | - |
| 29.05.2026 | 58,83 | 59,67 | 58,36 | 59,58 | 1,48% | - |
| 28.05.2026 | 57,44 | 60,01 | 56,32 | 58,71 | 10,56% | - |
| 27.05.2026 | 51,91 | 57,38 | 51,80 | 53,10 | 2,37% | - |
| 26.05.2026 | 52,10 | 52,31 | 50,86 | 51,87 | -0,97% | - |
| 25.05.2026 | 52,40 | 52,50 | 51,95 | 52,38 | 0,89% | - |
| 22.05.2026 | 51,50 | 52,32 | 51,29 | 51,92 | 1,13% | - |
| 21.05.2026 | 50,79 | 51,58 | 50,22 | 51,34 | 0,98% | - |
| 20.05.2026 | 50,15 | 51,15 | 49,20 | 50,84 | 1,42% | - |
| 19.05.2026 | 47,26 | 50,31 | 47,11 | 50,13 | 6,03% | - |
| 18.05.2026 | 48,12 | 48,71 | 47,23 | 47,28 | -2,56% | - |
| 15.05.2026 | 49,94 | 50,16 | 48,24 | 48,52 | -2,87% | - |
| 14.05.2026 | 48,53 | 50,67 | 48,17 | 49,96 | 2,45% | - |
| 13.05.2026 | 43,59 | 49,50 | 43,49 | 48,76 | 11,86% | - |
| 12.05.2026 | 43,63 | 43,84 | 43,15 | 43,59 | 0,29% | - |
| 11.05.2026 | 44,38 | 44,77 | 43,42 | 43,47 | -2,06% | - |
| 08.05.2026 | 43,54 | 44,53 | 42,90 | 44,38 | 1,99% | - |
| 07.05.2026 | 44,45 | 44,70 | 42,46 | 43,52 | -2,15% | - |
| 06.05.2026 | 43,84 | 45,08 | 43,33 | 44,47 | 1,33% | - |
| 05.05.2026 | 44,45 | 44,74 | 43,62 | 43,89 | -0,49% | - |
| 04.05.2026 | 43,89 | 44,82 | 42,34 | 44,10 | 11,11% | - |
| 30.04.2026 | 39,70 | 40,33 | 38,97 | 39,69 | -0,54% | - |
| 29.04.2026 | 39,94 | 40,45 | 39,61 | 39,91 | 0,24% | - |
| 28.04.2026 | 39,49 | 40,25 | 39,32 | 39,81 | 1,00% | - |
| 27.04.2026 | 39,21 | 39,98 | 38,98 | 39,42 | 0,25% | - |
| 24.04.2026 | 38,57 | 39,62 | 38,09 | 39,32 | 1,97% | - |
| 23.04.2026 | 39,55 | 39,93 | 37,92 | 38,56 | -2,92% | - |
| 22.04.2026 | 38,56 | 39,74 | 38,35 | 39,72 | 3,24% | - |
| 21.04.2026 | 39,40 | 39,79 | 37,96 | 38,47 | -2,15% | - |
| 20.04.2026 | 39,00 | 39,52 | 38,32 | 39,32 | 0,76% | - |
| 17.04.2026 | 37,41 | 39,56 | 37,26 | 39,02 | 4,64% | 2.940,00 |
| 16.04.2026 | 37,22 | 37,56 | 36,72 | 37,29 | 0,16% | - |
| 15.04.2026 | 37,03 | 37,60 | 36,77 | 37,23 | 0,51% | - |
| 14.04.2026 | 36,78 | 37,42 | 36,55 | 37,04 | 0,61% | - |
| 13.04.2026 | 35,64 | 36,93 | 35,43 | 36,82 | 3,53% | - |
| 10.04.2026 | 36,11 | 36,51 | 35,33 | 35,56 | -1,55% | - |
| 09.04.2026 | 35,86 | 36,36 | 35,57 | 36,12 | 0,64% | - |
| 08.04.2026 | 37,75 | 39,00 | 35,74 | 35,89 | -0,24% | 26.246,00 |
| 07.04.2026 | 35,27 | 36,15 | 34,89 | 35,98 | -2,31% | - |
| 02.04.2026 | 35,96 | 37,56 | 35,26 | 36,83 | 1,60% | - |
| 01.04.2026 | 34,78 | 36,78 | 34,65 | 36,25 | 3,94% | - |
| 31.03.2026 | 33,53 | 34,91 | 33,43 | 34,87 | 5,06% | - |
| 30.03.2026 | 32,73 | 33,99 | 32,43 | 33,19 | 1,89% | - |
| 27.03.2026 | 34,40 | 34,40 | 32,27 | 32,58 | -2,59% | - |
| 26.03.2026 | 35,18 | 36,34 | 32,95 | 33,44 | -4,96% | - |
| 25.03.2026 | 29,26 | 37,22 | 29,22 | 35,19 | 20,54% | - |
| 24.03.2026 | 29,07 | 29,44 | 28,56 | 29,19 | 0,67% | - |
| 23.03.2026 | 29,74 | 30,69 | 28,96 | 29,00 | -3,19% | - |
| 20.03.2026 | 30,35 | 31,51 | 29,85 | 29,95 | 1,77% | - |
| 19.03.2026 | 29,18 | 29,53 | 28,56 | 29,43 | 1,00% | - |
| 18.03.2026 | 29,20 | 29,29 | 28,55 | 29,14 | 0,24% | - |
| 17.03.2026 | 27,81 | 29,19 | 27,76 | 29,07 | 4,10% | - |
| 16.03.2026 | 28,33 | 28,58 | 27,84 | 27,93 | -0,83% | - |
| 13.03.2026 | 28,16 | 28,91 | 27,82 | 28,16 | -0,02% | - |
| 12.03.2026 | 28,97 | 29,15 | 27,73 | 28,17 | -3,16% | - |