70,462$
-1,29%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 71,48 | 71,48 | 69,99 | 70,47 | -1,28% | - |
| 08.05.2025 | 70,63 | 72,21 | 68,92 | 71,38 | 1,31% | 1.220.846,00 |
| 07.05.2025 | 70,72 | 72,38 | 70,02 | 70,46 | -0,40% | 1.331.564,00 |
| 06.05.2025 | 67,24 | 75,41 | 67,00 | 70,74 | -4,33% | 1.916.862,00 |
| 05.05.2025 | 71,41 | 74,30 | 71,32 | 73,94 | 1,61% | 2.220.310,00 |
| 02.05.2025 | 71,88 | 74,22 | 71,17 | 72,77 | 1,80% | 1.231.619,00 |
| 01.05.2025 | 71,20 | 72,10 | 69,26 | 71,48 | -0,56% | 1.031.750,00 |
| 30.04.2025 | 73,12 | 73,12 | 70,95 | 71,88 | -1,84% | 810.046,00 |
| 29.04.2025 | 71,66 | 73,57 | 70,08 | 73,23 | 3,21% | 817.024,00 |
| 28.04.2025 | 73,86 | 74,56 | 70,73 | 70,95 | -1,06% | 1.377.473,00 |
| 25.04.2025 | 72,35 | 73,16 | 69,56 | 71,71 | -0,11% | 1.279.549,00 |
| 24.04.2025 | 69,22 | 76,17 | 69,11 | 71,79 | 3,64% | 2.616.180,00 |
| 23.04.2025 | 66,78 | 70,73 | 65,77 | 69,27 | 7,10% | 1.800.202,00 |
| 22.04.2025 | 63,43 | 65,08 | 62,04 | 64,68 | 2,83% | 1.028.777,00 |
| 21.04.2025 | 62,06 | 64,26 | 61,75 | 62,90 | 1,06% | 1.197.995,00 |
| 17.04.2025 | 64,60 | 65,40 | 61,94 | 62,24 | -3,65% | 1.579.126,00 |
| 16.04.2025 | 68,80 | 70,20 | 63,75 | 64,60 | -7,17% | 1.510.013,00 |
| 15.04.2025 | 67,43 | 70,37 | 67,42 | 69,59 | 3,20% | 1.291.099,00 |
| 14.04.2025 | 70,00 | 71,15 | 67,04 | 67,43 | -1,73% | 1.138.379,00 |
| 11.04.2025 | 67,35 | 68,87 | 65,07 | 68,62 | 1,57% | 1.108.945,00 |
| 10.04.2025 | 70,22 | 70,95 | 66,03 | 67,56 | -7,41% | 1.649.978,00 |
| 09.04.2025 | 69,54 | 75,08 | 64,62 | 72,97 | 3,27% | 2.314.249,00 |
| 08.04.2025 | 77,85 | 77,85 | 70,00 | 70,66 | -5,34% | 1.715.631,00 |
| 07.04.2025 | 72,89 | 77,49 | 69,04 | 74,65 | 0,27% | 2.559.565,00 |
| 04.04.2025 | 77,60 | 78,00 | 72,59 | 74,45 | -6,28% | 2.542.125,00 |
| 03.04.2025 | 79,16 | 82,96 | 77,01 | 79,44 | -5,21% | 2.093.327,00 |
| 02.04.2025 | 89,44 | 90,50 | 82,84 | 83,81 | -8,83% | 3.042.705,00 |
| 01.04.2025 | 114,68 | 114,71 | 91,06 | 91,93 | -19,51% | 7.317.631,00 |
| 31.03.2025 | 94,93 | 117,33 | 87,58 | 114,22 | 109,08% | 14.339.351,00 |
| 28.03.2025 | 56,82 | 57,51 | 53,79 | 54,63 | -3,62% | 653.632,00 |
| 27.03.2025 | 56,81 | 57,71 | 56,64 | 56,68 | -0,75% | 431.523,00 |
| 26.03.2025 | 58,26 | 58,76 | 56,52 | 57,11 | -2,07% | 636.435,00 |
| 25.03.2025 | 59,50 | 60,04 | 57,86 | 58,32 | -1,93% | 663.519,00 |
| 24.03.2025 | 59,96 | 61,09 | 59,37 | 59,47 | 1,38% | 834.068,00 |
| 21.03.2025 | 56,74 | 59,14 | 56,33 | 58,66 | 1,86% | 1.943.524,00 |
| 20.03.2025 | 57,32 | 59,72 | 57,02 | 57,59 | -0,71% | 882.527,00 |
| 19.03.2025 | 56,07 | 58,61 | 55,64 | 58,00 | 2,65% | 805.364,00 |
| 18.03.2025 | 57,45 | 57,88 | 56,10 | 56,50 | -2,38% | 722.644,00 |
| 17.03.2025 | 55,01 | 58,48 | 55,01 | 57,88 | 3,34% | 1.049.741,00 |
| 14.03.2025 | 55,51 | 56,83 | 54,12 | 56,01 | 2,11% | 753.588,00 |
| 13.03.2025 | 55,29 | 55,55 | 54,18 | 54,85 | -0,27% | 691.865,00 |
| 12.03.2025 | 57,47 | 57,95 | 54,40 | 55,00 | -0,76% | 1.038.417,00 |
| 11.03.2025 | 56,57 | 57,56 | 55,04 | 55,42 | -1,74% | 1.332.758,00 |
| 10.03.2025 | 53,60 | 56,56 | 52,95 | 56,40 | 1,81% | 1.365.136,00 |
| 07.03.2025 | 54,16 | 56,18 | 52,45 | 55,40 | 2,06% | 1.439.425,00 |
| 06.03.2025 | 54,37 | 56,11 | 53,82 | 54,28 | -2,18% | 1.679.061,00 |
| 05.03.2025 | 56,02 | 57,11 | 54,66 | 55,49 | -0,89% | 1.230.034,00 |
| 04.03.2025 | 58,72 | 60,21 | 55,80 | 55,99 | -5,26% | 1.889.364,00 |
| 03.03.2025 | 61,39 | 61,39 | 57,82 | 59,10 | -2,44% | 1.739.108,00 |
| 28.02.2025 | 60,19 | 61,04 | 59,12 | 60,58 | 1,22% | 1.359.630,00 |
| 27.02.2025 | 61,00 | 64,66 | 59,25 | 59,85 | -5,55% | 2.111.720,00 |
| 26.02.2025 | 61,61 | 64,25 | 61,59 | 63,37 | 3,50% | 1.316.557,00 |
| 25.02.2025 | 61,60 | 61,71 | 59,09 | 61,23 | -0,95% | 1.267.113,00 |
| 24.02.2025 | 63,94 | 64,19 | 60,50 | 61,82 | -2,71% | 1.304.107,00 |
| 21.02.2025 | 65,90 | 66,48 | 63,19 | 63,54 | -2,38% | 1.206.584,00 |
| 20.02.2025 | 73,05 | 74,00 | 64,34 | 65,09 | -11,48% | 1.981.825,00 |
| 19.02.2025 | 73,85 | 75,00 | 71,52 | 73,53 | 1,28% | 807.542,00 |
| 18.02.2025 | 73,63 | 74,50 | 71,50 | 72,60 | -1,50% | 592.348,00 |
| 17.02.2025 | 73,75 | 73,78 | 73,31 | 73,71 | 1,36% | - |
| 14.02.2025 | 74,00 | 74,61 | 72,00 | 72,72 | -1,21% | 816.344,00 |
| 13.02.2025 | 70,13 | 73,75 | 69,55 | 73,61 | 4,93% | 951.395,00 |
| 12.02.2025 | 66,62 | 70,68 | 66,28 | 70,15 | 3,00% | 641.379,00 |
| 11.02.2025 | 67,92 | 70,27 | 67,77 | 68,11 | 0,84% | 577.223,00 |
| 10.02.2025 | 68,08 | 68,66 | 67,34 | 67,54 | -0,69% | 619.229,00 |
| 07.02.2025 | 68,06 | 70,01 | 67,17 | 68,01 | -0,04% | 654.887,00 |
| 06.02.2025 | 68,11 | 69,40 | 67,41 | 68,04 | -0,60% | 888.477,00 |
| 05.02.2025 | 67,02 | 68,93 | 66,78 | 68,45 | 2,30% | 715.865,00 |
| 04.02.2025 | 65,97 | 67,85 | 65,95 | 66,91 | 0,54% | 776.123,00 |
| 03.02.2025 | 65,10 | 67,94 | 64,66 | 66,55 | -0,55% | 1.226.341,00 |
| 31.01.2025 | 70,05 | 71,29 | 65,35 | 66,92 | -4,26% | 1.507.036,00 |
| 30.01.2025 | 63,33 | 70,60 | 62,28 | 69,90 | 13,60% | 1.877.386,00 |
| 29.01.2025 | 60,39 | 61,87 | 60,06 | 61,53 | 1,43% | 430.639,00 |
| 28.01.2025 | 60,53 | 61,06 | 59,01 | 60,66 | 0,60% | 493.079,00 |
| 27.01.2025 | 59,77 | 61,44 | 59,32 | 60,30 | 0,52% | 824.119,00 |
| 24.01.2025 | 62,29 | 62,29 | 59,35 | 59,99 | -3,69% | 1.006.669,00 |
| 23.01.2025 | 58,87 | 62,98 | 58,28 | 62,29 | 5,52% | 1.058.565,00 |
| 22.01.2025 | 61,21 | 61,63 | 58,02 | 59,03 | -3,40% | 1.352.922,00 |
| 21.01.2025 | 56,33 | 61,24 | 55,90 | 61,11 | 10,49% | 1.100.608,00 |
| 17.01.2025 | 54,93 | 55,36 | 53,76 | 55,31 | 1,60% | 742.443,00 |
| 16.01.2025 | 53,70 | 54,81 | 53,30 | 54,44 | 1,23% | 677.317,00 |
| 15.01.2025 | 52,82 | 53,88 | 52,45 | 53,78 | 4,10% | 531.232,00 |
| 14.01.2025 | 51,58 | 52,56 | 50,91 | 51,66 | 1,18% | 1.085.654,00 |
| 13.01.2025 | 49,48 | 51,13 | 49,00 | 51,06 | 2,43% | 590.434,00 |
| 10.01.2025 | 50,54 | 50,94 | 49,16 | 49,85 | -3,56% | 1.013.988,00 |
| 08.01.2025 | 50,93 | 52,09 | 50,50 | 51,69 | 0,86% | 375.019,00 |
| 07.01.2025 | 51,50 | 52,17 | 50,29 | 51,25 | -0,79% | 625.323,00 |
| 06.01.2025 | 50,82 | 51,78 | 49,80 | 51,66 | 1,58% | 691.442,00 |
| 03.01.2025 | 50,08 | 51,15 | 49,76 | 50,86 | 1,77% | 942.854,00 |
| 02.01.2025 | 50,62 | 52,00 | 49,42 | 49,97 | -0,83% | 843.821,00 |
| 31.12.2024 | 51,86 | 51,86 | 50,02 | 50,39 | -0,90% | 765.696,00 |
| 30.12.2024 | 51,95 | 51,95 | 50,15 | 50,85 | -3,09% | 596.318,00 |
| 27.12.2024 | 53,36 | 53,36 | 51,87 | 52,47 | -2,16% | 427.076,00 |
| 26.12.2024 | 52,35 | 53,67 | 51,74 | 53,63 | 2,80% | 461.618,00 |
| 24.12.2024 | 51,00 | 52,17 | 50,55 | 52,17 | 2,50% | 261.077,00 |
| 23.12.2024 | 51,72 | 51,72 | 49,51 | 50,90 | -0,97% | 662.210,00 |
| 20.12.2024 | 50,58 | 52,35 | 50,02 | 51,40 | 0,49% | 2.456.297,00 |
| 19.12.2024 | 52,65 | 53,27 | 50,78 | 51,15 | -2,39% | 1.280.288,00 |
| 18.12.2024 | 54,95 | 55,99 | 52,02 | 52,40 | -4,97% | 797.657,00 |
| 17.12.2024 | 55,26 | 56,13 | 54,14 | 55,14 | -0,52% | 617.774,00 |
| 16.12.2024 | 55,49 | 56,46 | 54,52 | 55,43 | 0,05% | 856.097,00 |