43,048$
-3,50%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 45,74 | 46,09 | 44,34 | 44,61 | -2,70% | 1.785.866,00 |
| 28.01.2026 | 46,26 | 47,06 | 45,24 | 45,85 | -0,80% | 1.668.724,00 |
| 27.01.2026 | 45,53 | 46,29 | 43,52 | 46,22 | 1,28% | 1.751.071,00 |
| 26.01.2026 | 43,21 | 45,67 | 42,90 | 45,64 | 3,76% | 1.839.075,00 |
| 23.01.2026 | 41,77 | 44,84 | 41,41 | 43,98 | 6,46% | 3.946.512,00 |
| 22.01.2026 | 41,51 | 43,39 | 40,46 | 41,31 | 13,77% | 5.899.136,00 |
| 21.01.2026 | 35,29 | 37,50 | 35,00 | 36,31 | 2,89% | 1.436.295,00 |
| 20.01.2026 | 34,11 | 35,31 | 33,80 | 35,29 | 2,36% | 1.632.798,00 |
| 19.01.2026 | 34,45 | 34,48 | 34,43 | 34,47 | -0,73% | - |
| 16.01.2026 | 35,39 | 35,86 | 34,54 | 34,73 | -1,86% | 2.416.137,00 |
| 15.01.2026 | 37,00 | 37,22 | 35,16 | 35,39 | -4,48% | 1.351.827,00 |
| 14.01.2026 | 36,10 | 37,48 | 35,71 | 37,05 | 1,93% | 1.284.947,00 |
| 13.01.2026 | 37,35 | 37,46 | 36,23 | 36,35 | -2,70% | 1.239.340,00 |
| 12.01.2026 | 37,44 | 38,11 | 37,00 | 37,36 | -0,37% | 1.326.019,00 |
| 09.01.2026 | 36,95 | 37,70 | 36,20 | 37,50 | 2,66% | 1.613.160,00 |
| 08.01.2026 | 36,50 | 37,50 | 36,13 | 36,53 | -1,27% | 1.863.731,00 |
| 07.01.2026 | 36,30 | 37,65 | 35,60 | 37,00 | 3,41% | 1.851.794,00 |
| 06.01.2026 | 34,84 | 36,90 | 34,28 | 35,78 | 2,46% | 3.841.957,00 |
| 05.01.2026 | 38,14 | 38,17 | 34,89 | 34,92 | -8,59% | 5.194.678,00 |
| 02.01.2026 | 35,76 | 38,44 | 35,12 | 38,20 | 9,77% | 6.702.901,00 |
| 31.12.2025 | 38,89 | 39,00 | 32,99 | 34,80 | -50,42% | 20.304.995,00 |
| 30.12.2025 | 79,75 | 79,75 | 69,91 | 70,20 | -12,06% | 2.382.684,00 |
| 29.12.2025 | 82,32 | 82,98 | 79,67 | 79,82 | -3,42% | 914.121,00 |
| 26.12.2025 | 83,41 | 83,70 | 82,13 | 82,65 | -1,12% | 342.928,00 |
| 24.12.2025 | 82,01 | 84,48 | 81,97 | 83,59 | 1,95% | 313.924,00 |
| 23.12.2025 | 84,40 | 85,16 | 80,38 | 81,99 | -3,67% | 1.524.540,00 |
| 22.12.2025 | 84,37 | 85,28 | 83,05 | 85,11 | 1,61% | 792.768,00 |
| 19.12.2025 | 82,51 | 85,34 | 81,26 | 83,76 | 2,74% | 2.270.290,00 |
| 18.12.2025 | 82,28 | 83,37 | 81,01 | 81,53 | -0,92% | 1.208.635,00 |
| 17.12.2025 | 81,19 | 82,98 | 79,02 | 82,28 | 1,43% | 1.092.787,00 |
| 16.12.2025 | 86,02 | 86,58 | 78,07 | 81,12 | -7,08% | 2.633.754,00 |
| 15.12.2025 | 88,74 | 89,00 | 87,11 | 87,30 | -0,78% | 942.068,00 |
| 12.12.2025 | 87,23 | 88,73 | 86,13 | 87,99 | 0,99% | 1.029.149,00 |
| 11.12.2025 | 85,33 | 87,50 | 85,06 | 87,13 | 2,13% | 942.339,00 |
| 10.12.2025 | 83,65 | 85,99 | 82,72 | 85,31 | 2,60% | 653.923,00 |
| 09.12.2025 | 82,57 | 84,92 | 81,31 | 83,15 | 0,20% | 887.738,00 |
| 08.12.2025 | 87,19 | 87,19 | 82,61 | 82,98 | -3,63% | 883.660,00 |
| 05.12.2025 | 85,27 | 86,39 | 83,60 | 86,11 | 1,71% | 644.185,00 |
| 04.12.2025 | 84,35 | 85,84 | 83,07 | 84,66 | 1,18% | 992.250,00 |
| 03.12.2025 | 81,04 | 84,47 | 80,83 | 83,67 | 3,60% | 724.528,00 |
| 02.12.2025 | 79,78 | 81,76 | 78,19 | 80,76 | 1,23% | 1.149.208,00 |
| 01.12.2025 | 78,17 | 80,14 | 77,55 | 79,78 | 0,48% | 900.021,00 |
| 28.11.2025 | 79,60 | 80,04 | 78,63 | 79,40 | -0,50% | 201.501,00 |
| 26.11.2025 | 80,28 | 81,30 | 79,25 | 79,80 | -0,60% | 761.220,00 |
| 25.11.2025 | 78,59 | 81,41 | 78,40 | 80,28 | 3,31% | 545.143,00 |
| 24.11.2025 | 77,47 | 78,74 | 77,01 | 77,71 | 0,54% | 475.989,00 |
| 21.11.2025 | 75,10 | 78,98 | 74,93 | 77,29 | 2,98% | 542.953,00 |
| 20.11.2025 | 77,26 | 78,99 | 74,83 | 75,05 | -1,39% | 771.553,00 |
| 19.11.2025 | 75,67 | 76,23 | 73,92 | 76,11 | 1,32% | 433.148,00 |
| 18.11.2025 | 74,04 | 75,93 | 73,79 | 75,12 | 0,00% | 471.036,00 |
| 17.11.2025 | 75,32 | 76,80 | 74,70 | 75,12 | -0,56% | 551.976,00 |
| 14.11.2025 | 74,12 | 76,62 | 74,12 | 75,54 | -0,22% | 373.726,00 |
| 13.11.2025 | 77,54 | 77,98 | 75,11 | 75,71 | -3,59% | 460.706,00 |
| 12.11.2025 | 79,29 | 79,89 | 78,16 | 78,53 | -0,61% | 598.019,00 |
| 11.11.2025 | 75,42 | 79,40 | 75,29 | 79,01 | 4,66% | 492.383,00 |
| 10.11.2025 | 70,77 | 76,48 | 70,74 | 75,49 | 2,40% | 1.254.042,00 |
| 07.11.2025 | 73,06 | 74,03 | 71,52 | 73,72 | 0,90% | 646.922,00 |
| 06.11.2025 | 76,53 | 76,74 | 73,04 | 73,06 | -4,68% | 724.245,00 |
| 05.11.2025 | 67,00 | 77,02 | 67,00 | 76,65 | 7,81% | 1.021.999,00 |
| 04.11.2025 | 72,58 | 73,69 | 69,68 | 71,10 | -4,02% | 1.130.153,00 |
| 03.11.2025 | 73,06 | 74,27 | 70,50 | 74,08 | 0,83% | 712.451,00 |
| 31.10.2025 | 72,97 | 74,22 | 72,47 | 73,47 | 1,67% | 686.770,00 |
| 30.10.2025 | 72,21 | 73,99 | 71,59 | 72,26 | 0,29% | 577.643,00 |
| 29.10.2025 | 72,03 | 73,09 | 70,97 | 72,05 | 0,68% | 551.281,00 |
| 28.10.2025 | 72,56 | 72,81 | 70,89 | 71,56 | -1,38% | 571.728,00 |
| 27.10.2025 | 73,37 | 74,77 | 72,25 | 72,56 | 0,06% | 713.790,00 |
| 24.10.2025 | 73,59 | 74,42 | 72,33 | 72,52 | -0,67% | 456.331,00 |
| 23.10.2025 | 73,47 | 73,67 | 71,77 | 73,01 | -0,87% | 552.725,00 |
| 22.10.2025 | 76,17 | 76,49 | 72,84 | 73,65 | -2,31% | 706.278,00 |
| 21.10.2025 | 78,13 | 78,26 | 75,38 | 75,39 | -4,08% | 739.437,00 |
| 20.10.2025 | 79,71 | 80,29 | 77,91 | 78,60 | -0,11% | 1.322.482,00 |
| 17.10.2025 | 78,49 | 79,58 | 76,55 | 78,69 | -0,99% | - |
| 16.10.2025 | 78,38 | 79,58 | 76,34 | 79,47 | 3,46% | 1.206.387,00 |
| 15.10.2025 | 72,33 | 80,46 | 72,33 | 76,81 | 6,50% | 1.385.428,00 |
| 14.10.2025 | 71,30 | 73,65 | 69,43 | 72,12 | 0,82% | 951.753,00 |
| 13.10.2025 | 75,17 | 76,84 | 70,64 | 71,53 | -3,29% | 1.171.344,00 |
| 10.10.2025 | 87,54 | 87,54 | 73,12 | 73,96 | -16,30% | 2.282.250,00 |
| 09.10.2025 | 88,57 | 90,26 | 88,07 | 88,36 | -0,08% | 693.042,00 |
| 08.10.2025 | 91,00 | 91,00 | 85,61 | 88,43 | -2,09% | 1.061.040,00 |
| 07.10.2025 | 89,83 | 90,32 | 89,06 | 90,32 | 0,52% | 1.145.200,00 |
| 06.10.2025 | 88,34 | 90,71 | 88,15 | 89,85 | 1,93% | 815.246,00 |
| 03.10.2025 | 86,59 | 88,69 | 85,80 | 88,15 | 3,12% | 843.151,00 |
| 02.10.2025 | 84,50 | 85,60 | 83,90 | 85,48 | 1,46% | 490.921,00 |
| 01.10.2025 | 83,07 | 85,91 | 82,65 | 84,25 | 1,37% | 796.104,00 |
| 30.09.2025 | 85,50 | 85,50 | 83,04 | 83,11 | -0,94% | 526.146,00 |
| 29.09.2025 | 84,13 | 84,72 | 83,44 | 83,90 | 0,04% | 595.444,00 |
| 26.09.2025 | 83,81 | 84,89 | 82,78 | 83,87 | 1,38% | 482.975,00 |
| 25.09.2025 | 83,38 | 84,24 | 81,99 | 82,73 | -1,32% | 705.559,00 |
| 24.09.2025 | 83,35 | 84,70 | 81,40 | 83,84 | 0,62% | 1.108.129,00 |
| 23.09.2025 | 80,03 | 84,50 | 79,78 | 83,32 | 4,15% | 950.864,00 |
| 22.09.2025 | 80,41 | 80,84 | 79,07 | 80,00 | -0,65% | 834.626,00 |
| 19.09.2025 | 81,28 | 81,33 | 78,58 | 80,52 | 0,90% | 3.109.820,00 |
| 18.09.2025 | 75,37 | 79,93 | 74,89 | 79,80 | 6,15% | 1.524.979,00 |
| 17.09.2025 | 71,61 | 75,54 | 71,00 | 75,18 | 5,41% | 1.114.498,00 |
| 16.09.2025 | 69,25 | 71,49 | 69,03 | 71,32 | 2,57% | 937.224,00 |
| 15.09.2025 | 72,87 | 73,82 | 69,48 | 69,53 | -4,58% | 701.713,00 |
| 12.09.2025 | 74,28 | 74,79 | 71,61 | 72,87 | -1,96% | 664.620,00 |
| 11.09.2025 | 71,84 | 74,50 | 71,39 | 74,33 | 3,78% | 718.087,00 |
| 10.09.2025 | 72,45 | 73,59 | 71,30 | 71,62 | -0,15% | 615.565,00 |
| 09.09.2025 | 71,26 | 72,19 | 70,33 | 71,73 | 0,70% | 746.453,00 |