23,053$
0,23%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 23,52 | 23,54 | 22,76 | 23,00 | -1,67% | 957.823,00 |
16.04.2024 | 23,02 | 23,65 | 22,76 | 23,39 | 1,04% | 714.294,00 |
15.04.2024 | 23,50 | 23,63 | 22,91 | 23,15 | -1,53% | 724.423,00 |
12.04.2024 | 23,66 | 23,82 | 23,31 | 23,51 | -1,24% | 426.853,00 |
11.04.2024 | 24,01 | 24,10 | 23,39 | 23,81 | 0,15% | 569.115,00 |
10.04.2024 | 24,72 | 24,72 | 23,19 | 23,77 | -6,64% | 818.119,00 |
09.04.2024 | 24,32 | 25,64 | 24,25 | 25,46 | 4,99% | 855.619,00 |
08.04.2024 | 25,50 | 25,50 | 24,01 | 24,25 | -3,77% | 952.848,00 |
05.04.2024 | 25,08 | 25,37 | 24,86 | 25,20 | 0,60% | 723.284,00 |
04.04.2024 | 25,83 | 26,01 | 25,00 | 25,05 | -2,34% | 776.691,00 |
03.04.2024 | 25,26 | 25,68 | 25,09 | 25,65 | 1,22% | 569.606,00 |
02.04.2024 | 25,27 | 25,38 | 24,88 | 25,34 | -1,63% | 1.032.571,00 |
01.04.2024 | 24,95 | 26,10 | 24,94 | 25,76 | 2,26% | 838.044,00 |
28.03.2024 | 25,43 | 25,69 | 25,19 | 25,19 | -0,51% | 845.312,00 |
27.03.2024 | 24,89 | 25,36 | 24,59 | 25,32 | 2,30% | 746.707,00 |
26.03.2024 | 24,88 | 25,00 | 24,45 | 24,75 | 0,36% | 567.961,00 |
25.03.2024 | 24,74 | 24,83 | 24,14 | 24,66 | 0,65% | 853.655,00 |
22.03.2024 | 24,88 | 24,88 | 24,23 | 24,50 | -1,01% | 747.069,00 |
21.03.2024 | 24,48 | 24,95 | 24,33 | 24,75 | 1,39% | 770.764,00 |
20.03.2024 | 24,39 | 24,90 | 23,96 | 24,41 | 0,66% | 770.613,00 |
19.03.2024 | 24,18 | 24,43 | 23,54 | 24,25 | -0,25% | 769.154,00 |
18.03.2024 | 23,23 | 25,00 | 23,01 | 24,31 | 4,65% | 1.607.939,00 |
15.03.2024 | 23,38 | 23,78 | 22,66 | 23,23 | -1,86% | 1.883.354,00 |
14.03.2024 | 24,21 | 24,27 | 23,20 | 23,67 | -2,19% | 763.545,00 |
13.03.2024 | 24,46 | 24,73 | 23,96 | 24,20 | -1,06% | 578.202,00 |
12.03.2024 | 23,75 | 24,48 | 23,40 | 24,46 | 2,99% | 1.190.569,00 |
11.03.2024 | 23,58 | 23,78 | 23,32 | 23,75 | 0,47% | 616.320,00 |
08.03.2024 | 23,57 | 23,96 | 23,57 | 23,64 | 1,11% | 631.647,00 |
07.03.2024 | 23,33 | 23,49 | 23,11 | 23,38 | 1,52% | 715.587,00 |
06.03.2024 | 23,75 | 23,75 | 22,76 | 23,03 | -0,69% | 663.130,00 |
05.03.2024 | 24,09 | 24,20 | 22,86 | 23,19 | -3,98% | 906.257,00 |
04.03.2024 | 24,22 | 24,33 | 23,92 | 24,15 | 0,37% | 978.239,00 |
01.03.2024 | 23,59 | 24,44 | 23,12 | 24,06 | 2,56% | 1.282.185,00 |
29.02.2024 | 24,04 | 24,28 | 23,12 | 23,46 | -1,01% | 936.414,00 |
28.02.2024 | 24,04 | 24,61 | 23,67 | 23,70 | -1,86% | 916.923,00 |
27.02.2024 | 23,45 | 24,49 | 23,44 | 24,15 | 4,41% | 1.430.642,00 |
26.02.2024 | 22,40 | 23,50 | 22,36 | 23,13 | 3,03% | 981.545,00 |
23.02.2024 | 22,97 | 23,07 | 22,37 | 22,45 | -2,26% | 844.484,00 |
22.02.2024 | 21,72 | 23,09 | 21,66 | 22,97 | 6,00% | 1.377.982,00 |
21.02.2024 | 22,38 | 22,56 | 21,56 | 21,67 | -4,07% | 900.182,00 |
20.02.2024 | 22,71 | 23,28 | 22,56 | 22,59 | -0,53% | 1.001.793,00 |
16.02.2024 | 26,00 | 26,00 | 22,70 | 22,71 | -7,15% | 2.347.234,00 |
15.02.2024 | 24,21 | 25,00 | 24,20 | 24,46 | 1,07% | 1.537.231,00 |
14.02.2024 | 23,35 | 24,39 | 23,20 | 24,20 | 4,99% | 1.884.970,00 |
13.02.2024 | 23,20 | 23,61 | 22,51 | 23,05 | -3,68% | 1.894.514,00 |
12.02.2024 | 23,13 | 24,20 | 23,03 | 23,93 | 4,00% | 1.398.844,00 |
09.02.2024 | 22,65 | 23,05 | 22,56 | 23,01 | 2,27% | 1.184.878,00 |
08.02.2024 | 22,33 | 22,62 | 22,13 | 22,50 | 1,08% | 1.023.469,00 |
07.02.2024 | 22,03 | 22,63 | 21,98 | 22,26 | 1,09% | 992.410,00 |
06.02.2024 | 21,38 | 22,06 | 21,08 | 22,02 | 2,66% | 1.049.826,00 |
05.02.2024 | 21,47 | 21,99 | 21,14 | 21,45 | -0,60% | 1.296.645,00 |
02.02.2024 | 21,40 | 21,76 | 20,87 | 21,58 | -0,23% | 1.398.512,00 |
01.02.2024 | 21,31 | 22,38 | 20,96 | 21,63 | 2,56% | 3.048.909,00 |
31.01.2024 | 22,00 | 22,00 | 21,00 | 21,09 | -3,57% | 1.768.492,00 |
30.01.2024 | 22,35 | 22,37 | 21,30 | 21,87 | -2,02% | 2.208.071,00 |
29.01.2024 | 21,79 | 22,33 | 21,60 | 22,32 | 3,05% | 2.077.712,00 |
26.01.2024 | 23,14 | 23,32 | 21,52 | 21,66 | -5,66% | 2.996.776,00 |
25.01.2024 | 22,93 | 23,26 | 22,62 | 22,96 | 0,53% | 1.784.150,00 |
24.01.2024 | 23,67 | 23,67 | 22,84 | 22,84 | -2,56% | 1.388.973,00 |
23.01.2024 | 23,74 | 23,80 | 23,01 | 23,44 | -0,51% | 2.339.840,00 |
22.01.2024 | 22,71 | 24,30 | 22,60 | 23,56 | -3,52% | 4.167.249,00 |
19.01.2024 | 24,68 | 24,68 | 24,02 | 24,42 | -1,29% | 5.014.778,00 |
18.01.2024 | 24,82 | 25,14 | 24,43 | 24,74 | -0,40% | 1.970.305,00 |
17.01.2024 | 24,43 | 25,35 | 24,22 | 24,84 | 0,93% | 1.665.260,00 |
16.01.2024 | 23,60 | 25,47 | 23,37 | 24,61 | 6,08% | 2.543.637,00 |
12.01.2024 | 23,74 | 24,08 | 23,09 | 23,20 | -0,98% | 1.370.520,00 |
11.01.2024 | 24,48 | 24,55 | 23,16 | 23,43 | -4,41% | 1.417.478,00 |
10.01.2024 | 25,08 | 25,10 | 23,83 | 24,51 | -2,35% | 2.679.124,00 |
09.01.2024 | 27,06 | 27,10 | 24,52 | 25,10 | -8,46% | 2.891.248,00 |
08.01.2024 | 25,63 | 27,54 | 25,19 | 27,42 | 12,93% | 1.769.369,00 |
05.01.2024 | 25,00 | 25,03 | 24,05 | 24,28 | -4,13% | 1.218.473,00 |
04.01.2024 | 25,59 | 25,59 | 24,86 | 25,33 | -0,26% | 1.453.308,00 |
03.01.2024 | 24,35 | 25,81 | 24,11 | 25,39 | 5,09% | 2.550.621,00 |
02.01.2024 | 22,11 | 25,73 | 22,00 | 24,16 | -25,62% | 7.379.827,00 |
29.12.2023 | 32,87 | 33,07 | 32,43 | 32,48 | -1,22% | 949.026,00 |
28.12.2023 | 32,97 | 33,28 | 32,82 | 32,88 | 0,09% | 493.808,00 |
27.12.2023 | 32,64 | 33,13 | 32,48 | 32,85 | 1,33% | 888.914,00 |
26.12.2023 | 32,78 | 33,19 | 32,06 | 32,42 | -1,04% | 465.099,00 |
22.12.2023 | 31,75 | 32,84 | 31,70 | 32,76 | 3,47% | 813.359,00 |
21.12.2023 | 31,17 | 31,75 | 30,72 | 31,66 | 2,53% | 625.242,00 |
20.12.2023 | 31,50 | 31,80 | 30,85 | 30,88 | -1,12% | 726.013,00 |
19.12.2023 | 30,71 | 31,45 | 30,66 | 31,23 | 2,26% | 853.796,00 |
18.12.2023 | 29,98 | 30,64 | 29,71 | 30,54 | 2,66% | 760.884,00 |
15.12.2023 | 29,98 | 30,23 | 29,66 | 29,75 | -0,34% | 1.859.470,00 |
14.12.2023 | 30,12 | 30,34 | 29,76 | 29,85 | -0,80% | 1.061.974,00 |
13.12.2023 | 28,19 | 30,74 | 28,13 | 30,09 | 8,04% | 1.622.212,00 |
12.12.2023 | 27,32 | 27,92 | 26,93 | 27,85 | 2,43% | 363.910,00 |
11.12.2023 | 26,74 | 27,24 | 26,32 | 27,19 | 2,45% | 458.173,00 |
08.12.2023 | 26,74 | 26,98 | 26,46 | 26,54 | -0,71% | 369.620,00 |
07.12.2023 | 26,92 | 27,10 | 26,30 | 26,73 | -1,07% | 490.151,00 |
06.12.2023 | 26,39 | 27,13 | 26,29 | 27,02 | 2,19% | 367.993,00 |
05.12.2023 | 26,14 | 26,77 | 26,01 | 26,44 | 0,72% | 527.997,00 |
04.12.2023 | 26,00 | 26,38 | 25,84 | 26,25 | 1,08% | 433.598,00 |
01.12.2023 | 25,47 | 26,00 | 25,27 | 25,97 | 1,96% | 577.974,00 |
30.11.2023 | 25,59 | 25,98 | 25,21 | 25,47 | -0,35% | 671.963,00 |
29.11.2023 | 25,61 | 25,89 | 25,39 | 25,56 | 0,43% | 374.483,00 |
28.11.2023 | 25,27 | 25,48 | 24,88 | 25,45 | 0,71% | 410.074,00 |
27.11.2023 | 25,31 | 25,42 | 24,86 | 25,27 | -0,24% | 503.188,00 |
24.11.2023 | 25,37 | 25,60 | 25,24 | 25,33 | -0,04% | 171.450,00 |
22.11.2023 | 25,57 | 25,94 | 25,17 | 25,34 | -0,39% | 694.983,00 |