84,152$
-0,12%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,88% | 3.109.820,00 |
| 18.09.2025 | 75,37 | 79,93 | 74,89 | 79,82 | 6,13% | 1.524.979,00 |
| 17.09.2025 | 71,61 | 75,54 | 71,11 | 75,21 | 5,45% | 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 |
| 08.09.2025 | 69,23 | 71,46 | 67,32 | 71,23 | 2,70% | 748.687,00 |
| 05.09.2025 | 69,63 | 69,85 | 67,77 | 69,36 | -0,01% | 967.030,00 |
| 04.09.2025 | 71,48 | 71,96 | 69,04 | 69,37 | -2,76% | 551.844,00 |
| 03.09.2025 | 71,43 | 72,52 | 70,74 | 71,34 | -0,06% | 405.912,00 |
| 02.09.2025 | 69,33 | 71,61 | 69,33 | 71,38 | 2,38% | 806.329,00 |
| 29.08.2025 | 69,48 | 69,88 | 68,82 | 69,72 | 0,19% | 397.822,00 |
| 28.08.2025 | 69,74 | 70,65 | 69,03 | 69,59 | -0,21% | 591.297,00 |
| 27.08.2025 | 69,57 | 70,36 | 69,45 | 69,73 | 0,23% | 595.160,00 |
| 26.08.2025 | 68,85 | 69,65 | 68,24 | 69,57 | 1,09% | 652.838,00 |
| 25.08.2025 | 70,47 | 70,82 | 68,77 | 68,82 | -2,15% | 881.787,00 |
| 22.08.2025 | 71,17 | 71,27 | 69,73 | 70,33 | -0,92% | 866.243,00 |
| 21.08.2025 | 70,33 | 71,28 | 70,32 | 70,98 | 0,82% | 572.929,00 |
| 20.08.2025 | 70,05 | 70,92 | 70,05 | 70,40 | 0,30% | 383.503,00 |
| 19.08.2025 | 71,80 | 72,00 | 70,07 | 70,19 | -2,19% | 783.773,00 |
| 18.08.2025 | 71,78 | 72,33 | 71,09 | 71,76 | 0,02% | 547.373,00 |
| 15.08.2025 | 71,95 | 72,36 | 70,75 | 71,75 | -0,35% | 692.632,00 |
| 14.08.2025 | 72,32 | 72,96 | 71,21 | 72,00 | -1,10% | 545.240,00 |
| 13.08.2025 | 74,00 | 74,54 | 72,39 | 72,80 | -1,07% | 460.917,00 |
| 12.08.2025 | 71,97 | 73,81 | 71,00 | 73,59 | 2,25% | 514.654,00 |
| 11.08.2025 | 72,30 | 75,20 | 71,83 | 71,97 | -0,46% | 1.052.317,00 |
| 08.08.2025 | 71,61 | 73,08 | 71,60 | 72,30 | 1,15% | 666.839,00 |
| 07.08.2025 | 71,00 | 71,57 | 70,16 | 71,48 | 1,36% | 712.355,00 |
| 06.08.2025 | 69,50 | 70,83 | 69,14 | 70,52 | 0,10% | 626.607,00 |
| 05.08.2025 | 71,63 | 71,79 | 70,03 | 70,45 | -1,84% | 746.491,00 |
| 04.08.2025 | 67,62 | 71,91 | 66,46 | 71,77 | 4,01% | 1.816.552,00 |
| 01.08.2025 | 64,75 | 69,90 | 62,40 | 69,00 | 2,72% | 2.107.380,00 |
| 31.07.2025 | 68,95 | 70,74 | 66,94 | 67,17 | -3,92% | 1.618.403,00 |
| 30.07.2025 | 68,15 | 70,27 | 67,98 | 69,91 | 2,51% | 874.630,00 |
| 29.07.2025 | 69,15 | 69,44 | 67,75 | 68,20 | -1,37% | 853.031,00 |
| 28.07.2025 | 68,78 | 70,44 | 68,38 | 69,15 | 1,26% | 829.886,00 |
| 25.07.2025 | 67,72 | 68,67 | 67,53 | 68,29 | 1,04% | 395.587,00 |
| 24.07.2025 | 68,50 | 69,15 | 67,44 | 67,59 | -1,17% | 649.239,00 |
| 23.07.2025 | 69,34 | 70,11 | 67,57 | 68,39 | -1,00% | 719.249,00 |
| 22.07.2025 | 70,12 | 71,15 | 68,95 | 69,08 | -1,48% | 853.085,00 |
| 21.07.2025 | 71,39 | 71,57 | 69,61 | 70,12 | -1,04% | 628.978,00 |
| 18.07.2025 | 73,49 | 73,50 | 70,76 | 70,86 | -3,06% | 563.100,00 |
| 17.07.2025 | 72,85 | 73,78 | 72,41 | 73,10 | 0,34% | 725.990,00 |
| 16.07.2025 | 71,66 | 73,46 | 71,54 | 72,85 | 2,02% | 634.147,00 |
| 15.07.2025 | 72,66 | 72,66 | 70,14 | 71,41 | -1,87% | 1.049.467,00 |
| 14.07.2025 | 71,85 | 73,44 | 71,54 | 72,77 | 1,24% | 650.159,00 |
| 11.07.2025 | 72,01 | 72,23 | 70,09 | 71,88 | -0,18% | 679.546,00 |
| 10.07.2025 | 71,08 | 72,49 | 70,16 | 72,01 | 1,58% | 806.857,00 |
| 09.07.2025 | 68,98 | 70,94 | 68,32 | 70,89 | 4,01% | 1.116.789,00 |
| 08.07.2025 | 67,54 | 68,55 | 67,38 | 68,16 | 0,91% | 1.096.905,00 |
| 07.07.2025 | 71,54 | 71,55 | 66,49 | 67,55 | -6,54% | 1.905.330,00 |
| 03.07.2025 | 71,63 | 72,72 | 71,45 | 72,27 | 1,30% | 675.773,00 |
| 02.07.2025 | 69,12 | 71,57 | 68,52 | 71,34 | 2,93% | 1.154.890,00 |
| 01.07.2025 | 73,30 | 73,80 | 69,28 | 69,31 | -5,57% | 1.451.649,00 |
| 30.06.2025 | 73,60 | 73,81 | 71,74 | 73,40 | 0,25% | 1.018.090,00 |
| 27.06.2025 | 75,13 | 75,95 | 72,98 | 73,22 | -1,49% | 11.990.894,00 |
| 26.06.2025 | 73,98 | 74,43 | 72,48 | 74,33 | 0,46% | 778.537,00 |
| 25.06.2025 | 77,03 | 77,16 | 73,72 | 73,99 | -3,62% | 643.104,00 |
| 24.06.2025 | 75,07 | 77,42 | 73,33 | 76,77 | 3,35% | 889.031,00 |
| 23.06.2025 | 71,38 | 74,40 | 71,00 | 74,28 | 4,06% | 967.253,00 |
| 20.06.2025 | 71,24 | 72,00 | 69,47 | 71,38 | 0,20% | 1.735.984,00 |
| 18.06.2025 | 72,04 | 73,13 | 70,78 | 71,24 | -0,85% | 907.285,00 |
| 17.06.2025 | 69,88 | 72,55 | 69,60 | 71,85 | 1,34% | 789.661,00 |
| 16.06.2025 | 70,72 | 71,07 | 69,92 | 70,90 | 1,20% | 806.956,00 |
| 13.06.2025 | 69,84 | 70,95 | 69,38 | 70,06 | -1,57% | 1.008.688,00 |
| 12.06.2025 | 71,07 | 72,01 | 69,73 | 71,18 | -0,08% | 1.553.626,00 |
| 11.06.2025 | 72,29 | 73,88 | 71,16 | 71,24 | -1,43% | 822.009,00 |
| 10.06.2025 | 70,61 | 74,07 | 70,45 | 72,27 | 2,41% | 976.011,00 |
| 09.06.2025 | 70,83 | 71,23 | 69,35 | 70,57 | 1,39% | 1.064.625,00 |
| 06.06.2025 | 69,65 | 70,72 | 68,76 | 69,60 | 0,80% | 973.285,00 |
| 05.06.2025 | 69,46 | 70,24 | 67,95 | 69,05 | -1,33% | 1.301.121,00 |
| 04.06.2025 | 69,93 | 70,69 | 68,75 | 69,98 | 0,68% | 1.141.906,00 |
| 03.06.2025 | 71,10 | 72,02 | 66,50 | 69,51 | -3,03% | 2.476.760,00 |
| 02.06.2025 | 77,56 | 86,20 | 70,00 | 71,68 | -7,58% | 6.056.327,00 |
| 30.05.2025 | 77,64 | 78,70 | 75,12 | 77,56 | -0,10% | 1.203.983,00 |
| 29.05.2025 | 78,49 | 78,49 | 76,51 | 77,64 | -0,01% | 1.025.802,00 |
| 28.05.2025 | 76,40 | 78,25 | 76,40 | 77,65 | 1,09% | 1.365.517,00 |
| 27.05.2025 | 80,45 | 80,65 | 76,17 | 76,81 | -2,39% | 1.600.110,00 |
| 23.05.2025 | 74,70 | 79,68 | 74,55 | 78,69 | 3,42% | 975.577,00 |
| 22.05.2025 | 75,41 | 77,02 | 74,34 | 76,09 | 0,38% | 889.130,00 |
| 21.05.2025 | 75,08 | 77,00 | 74,75 | 75,80 | -0,55% | 995.057,00 |
| 20.05.2025 | 75,19 | 76,72 | 74,53 | 76,22 | 1,87% | 815.060,00 |
| 19.05.2025 | 73,66 | 75,12 | 73,36 | 74,82 | -0,35% | 720.854,00 |
| 16.05.2025 | 73,02 | 75,50 | 72,48 | 75,08 | 2,23% | 1.129.565,00 |
| 15.05.2025 | 70,84 | 73,57 | 70,55 | 73,44 | 3,67% | 1.151.259,00 |
| 14.05.2025 | 70,01 | 71,67 | 68,86 | 70,84 | 0,35% | 1.299.738,00 |
| 13.05.2025 | 72,21 | 73,12 | 70,53 | 70,59 | -2,15% | 1.047.928,00 |
| 12.05.2025 | 72,17 | 73,36 | 69,33 | 72,14 | 2,72% | 1.163.813,00 |
| 09.05.2025 | 70,62 | 71,27 | 69,74 | 70,23 | -1,61% | 953.403,00 |