79,782$
-0,02%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 69,23 | 71,46 | 67,32 | 71,23 | 2,70% | 754.593,00 |
| 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 |