63,488$
-2,46%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 57,62 | 58,51 | 55,20 | 55,40 | -1,64% | 1.167.829,00 |
| 12.12.2024 | 56,08 | 59,92 | 53,51 | 56,33 | -6,25% | 1.068.015,00 |
| 11.12.2024 | 59,89 | 60,90 | 58,02 | 60,08 | 2,16% | 546.255,00 |
| 10.12.2024 | 59,46 | 60,19 | 58,25 | 58,81 | -0,76% | 446.467,00 |
| 09.12.2024 | 60,81 | 61,19 | 58,02 | 59,26 | -2,50% | 1.697.205,00 |
| 06.12.2024 | 60,21 | 61,37 | 59,90 | 60,78 | 2,29% | 538.426,00 |
| 05.12.2024 | 59,99 | 60,20 | 59,02 | 59,42 | -2,35% | 509.830,00 |
| 04.12.2024 | 59,82 | 62,22 | 59,53 | 60,85 | 1,98% | 761.793,00 |
| 03.12.2024 | 58,89 | 59,79 | 57,87 | 59,67 | 0,78% | 770.728,00 |
| 02.12.2024 | 57,40 | 59,50 | 56,57 | 59,21 | 2,65% | 959.324,00 |
| 29.11.2024 | 58,63 | 59,12 | 57,43 | 57,68 | -1,57% | 299.902,00 |
| 27.11.2024 | 58,86 | 59,21 | 57,84 | 58,60 | 0,03% | 477.926,00 |
| 26.11.2024 | 59,02 | 59,02 | 57,30 | 58,58 | -0,76% | 788.867,00 |
| 25.11.2024 | 57,62 | 59,54 | 57,50 | 59,03 | 2,59% | 1.501.395,00 |
| 22.11.2024 | 56,20 | 57,71 | 56,14 | 57,54 | 2,90% | 676.106,00 |
| 21.11.2024 | 56,16 | 57,24 | 55,34 | 55,92 | -0,30% | 600.062,00 |
| 20.11.2024 | 54,31 | 56,13 | 54,02 | 56,09 | 3,29% | 1.014.231,00 |
| 19.11.2024 | 52,79 | 54,57 | 52,25 | 54,31 | 3,20% | 620.010,00 |
| 18.11.2024 | 52,00 | 52,99 | 51,69 | 52,62 | 1,52% | 767.259,00 |
| 15.11.2024 | 55,09 | 55,22 | 51,51 | 51,83 | -5,40% | 1.414.439,00 |
| 14.11.2024 | 56,40 | 57,50 | 54,49 | 54,79 | -2,91% | 836.841,00 |
| 13.11.2024 | 58,02 | 59,26 | 56,43 | 56,43 | -2,35% | 581.496,00 |
| 12.11.2024 | 59,00 | 59,98 | 57,00 | 57,79 | -2,25% | 1.166.217,00 |
| 11.11.2024 | 59,88 | 60,05 | 58,02 | 59,12 | -0,81% | 1.220.255,00 |
| 08.11.2024 | 54,30 | 61,66 | 54,30 | 59,60 | 9,76% | 1.727.539,00 |
| 07.11.2024 | 54,11 | 55,24 | 53,65 | 54,30 | 0,10% | 871.048,00 |
| 06.11.2024 | 54,08 | 54,88 | 53,06 | 54,25 | 4,04% | 981.796,00 |
| 05.11.2024 | 50,00 | 52,35 | 49,51 | 52,14 | 4,13% | 1.252.597,00 |
| 04.11.2024 | 47,63 | 51,32 | 47,63 | 50,07 | 5,14% | 1.033.455,00 |
| 01.11.2024 | 48,61 | 48,97 | 46,38 | 47,62 | -2,76% | 1.462.090,00 |
| 31.10.2024 | 45,99 | 49,92 | 42,01 | 48,97 | 4,44% | 2.709.680,00 |
| 30.10.2024 | 47,67 | 48,65 | 46,28 | 46,89 | -2,74% | 1.426.409,00 |
| 29.10.2024 | 48,04 | 48,73 | 47,62 | 48,21 | -0,27% | 821.989,00 |
| 28.10.2024 | 47,51 | 49,19 | 47,44 | 48,34 | 2,24% | 682.956,00 |
| 25.10.2024 | 47,68 | 48,40 | 47,25 | 47,28 | 0,08% | 933.325,00 |
| 24.10.2024 | 47,97 | 49,04 | 47,02 | 47,24 | -1,71% | 852.788,00 |
| 23.10.2024 | 48,57 | 49,36 | 47,51 | 48,06 | -1,76% | 793.911,00 |
| 22.10.2024 | 49,00 | 49,54 | 48,78 | 48,92 | -0,39% | 960.048,00 |
| 21.10.2024 | 49,92 | 50,00 | 48,61 | 49,11 | -1,29% | 1.549.590,00 |
| 18.10.2024 | 47,79 | 50,07 | 47,46 | 49,75 | 5,47% | 3.005.322,00 |
| 17.10.2024 | 47,66 | 48,46 | 46,72 | 47,17 | -0,21% | 864.903,00 |
| 16.10.2024 | 46,90 | 47,42 | 46,05 | 47,27 | 0,83% | 776.353,00 |
| 15.10.2024 | 45,18 | 46,98 | 45,17 | 46,88 | 3,49% | 831.511,00 |
| 14.10.2024 | 45,69 | 47,17 | 44,64 | 45,30 | -0,29% | 1.111.362,00 |
| 11.10.2024 | 45,39 | 46,17 | 45,04 | 45,43 | 0,35% | 739.629,00 |
| 10.10.2024 | 46,12 | 46,15 | 44,43 | 45,27 | -1,46% | 1.009.331,00 |
| 09.10.2024 | 46,31 | 46,31 | 45,00 | 45,94 | 0,35% | 589.571,00 |
| 08.10.2024 | 44,66 | 45,95 | 44,54 | 45,78 | 2,51% | 533.303,00 |
| 07.10.2024 | 45,78 | 46,99 | 44,28 | 44,66 | -1,69% | 1.116.952,00 |
| 04.10.2024 | 45,10 | 45,67 | 44,53 | 45,43 | 0,87% | 702.966,00 |
| 03.10.2024 | 46,13 | 46,39 | 44,74 | 45,04 | -1,79% | 963.965,00 |
| 02.10.2024 | 46,67 | 47,39 | 45,62 | 45,86 | -1,97% | 800.446,00 |
| 01.10.2024 | 46,58 | 47,71 | 45,36 | 46,78 | 1,12% | 1.152.866,00 |
| 30.09.2024 | 44,37 | 47,33 | 44,15 | 46,26 | 5,30% | 1.546.308,00 |