62,650€
0,53%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 62,58 | 62,65 | 62,31 | 62,65 | 0,00% | - |
| 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% | - |
| 11.03.2026 | 28,92 | 29,58 | 28,52 | 29,09 | 0,52% | - |
| 10.03.2026 | 29,25 | 29,45 | 28,27 | 28,94 | -0,50% | - |
| 09.03.2026 | 28,81 | 29,36 | 28,62 | 29,08 | -0,53% | - |
| 06.03.2026 | 29,38 | 29,48 | 28,55 | 29,24 | -0,31% | - |
| 05.03.2026 | 30,68 | 30,74 | 29,27 | 29,33 | -4,34% | - |
| 04.03.2026 | 30,25 | 30,97 | 30,07 | 30,66 | 1,00% | - |
| 03.03.2026 | 30,56 | 30,79 | 29,37 | 30,35 | -1,35% | - |
| 02.03.2026 | 30,06 | 31,03 | 29,36 | 30,77 | 1,77% | - |
| 27.02.2026 | 29,93 | 30,24 | 29,28 | 30,23 | -0,40% | - |
| 26.02.2026 | 30,56 | 30,81 | 29,33 | 30,35 | -1,06% | - |
| 25.02.2026 | 30,63 | 31,71 | 28,76 | 30,68 | -1,03% | - |
| 24.02.2026 | 30,06 | 31,89 | 29,86 | 31,00 | 3,40% | - |
| 23.02.2026 | 29,27 | 30,30 | 29,02 | 29,98 | 1,44% | 48,00 |
| 20.02.2026 | 29,13 | 29,73 | 27,86 | 29,55 | 1,63% | - |
| 19.02.2026 | 33,78 | 34,02 | 26,19 | 29,08 | -13,99% | - |
| 18.02.2026 | 33,48 | 34,31 | 33,35 | 33,81 | 1,06% | - |
| 17.02.2026 | 33,67 | 34,04 | 33,38 | 33,45 | -0,68% | - |
| 16.02.2026 | 33,73 | 33,87 | 33,60 | 33,68 | 0,12% | - |
| 13.02.2026 | 32,30 | 34,05 | 32,24 | 33,64 | 4,60% | - |
| 12.02.2026 | 34,51 | 34,56 | 32,07 | 32,16 | -6,27% | 800,00 |
| 11.02.2026 | 34,47 | 34,97 | 33,44 | 34,31 | -0,31% | 400,00 |
| 10.02.2026 | 34,67 | 35,16 | 34,29 | 34,42 | -0,66% | - |
| 09.02.2026 | 34,49 | 34,72 | 33,89 | 34,65 | 0,92% | - |
| 06.02.2026 | 32,43 | 34,55 | 32,26 | 34,33 | 5,39% | - |
| 05.02.2026 | 34,03 | 34,40 | 32,34 | 32,58 | -4,29% | - |
| 04.02.2026 | 34,48 | 35,04 | 33,44 | 34,04 | -1,12% | - |
| 03.02.2026 | 34,49 | 34,93 | 33,75 | 34,42 | -0,29% | - |
| 02.02.2026 | 33,34 | 35,78 | 33,04 | 34,52 | 2,78% | 208,00 |
| 30.01.2026 | 34,85 | 36,05 | 30,57 | 33,59 | -9,89% | - |
| 29.01.2026 | 38,23 | 38,71 | 37,18 | 37,27 | -2,85% | - |
| 28.01.2026 | 38,24 | 39,24 | 37,46 | 38,37 | -0,14% | 6.800,00 |
| 27.01.2026 | 38,05 | 38,53 | 36,48 | 38,42 | 0,05% | - |
| 26.01.2026 | 36,24 | 38,43 | 36,19 | 38,40 | 3,56% | 17.360,00 |
| 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 |