51,747$
-5,55%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 43,22 | 44,02 | 42,81 | 43,93 | 1,50% | 625.818,00 |
| 26.09.2024 | 42,85 | 43,62 | 42,37 | 43,28 | 1,74% | 717.932,00 |
| 25.09.2024 | 44,04 | 44,37 | 42,51 | 42,54 | -3,21% | 730.015,00 |
| 24.09.2024 | 42,92 | 44,34 | 42,17 | 43,95 | 2,33% | 706.618,00 |
| 23.09.2024 | 42,32 | 43,30 | 41,92 | 42,95 | 1,66% | 704.095,00 |
| 20.09.2024 | 41,06 | 42,77 | 40,62 | 42,25 | 3,25% | 1.550.585,00 |
| 19.09.2024 | 43,20 | 43,74 | 40,76 | 40,92 | -3,19% | 1.108.981,00 |
| 18.09.2024 | 40,30 | 43,32 | 40,15 | 42,27 | 6,45% | 2.548.250,00 |
| 17.09.2024 | 39,03 | 41,95 | 38,68 | 39,71 | 3,22% | 1.425.261,00 |
| 16.09.2024 | 38,31 | 39,24 | 37,82 | 38,47 | 0,94% | 820.633,00 |
| 13.09.2024 | 35,94 | 38,18 | 35,87 | 38,11 | 6,75% | 777.747,00 |
| 12.09.2024 | 35,94 | 36,17 | 35,45 | 35,70 | 0,42% | 417.402,00 |
| 11.09.2024 | 35,04 | 36,13 | 34,87 | 35,55 | 1,48% | 478.221,00 |
| 10.09.2024 | 34,84 | 35,04 | 34,34 | 35,03 | 0,92% | 409.691,00 |
| 09.09.2024 | 34,38 | 35,08 | 34,25 | 34,71 | 0,96% | 460.358,00 |
| 06.09.2024 | 34,33 | 34,61 | 33,66 | 34,38 | 0,91% | 554.413,00 |
| 05.09.2024 | 34,74 | 35,58 | 33,85 | 34,07 | -1,59% | 416.875,00 |
| 04.09.2024 | 34,13 | 34,66 | 33,34 | 34,62 | 1,02% | 590.671,00 |
| 03.09.2024 | 35,06 | 35,54 | 34,11 | 34,27 | -2,92% | 579.383,00 |
| 30.08.2024 | 35,32 | 35,48 | 34,80 | 35,30 | 0,46% | 689.639,00 |
| 29.08.2024 | 34,57 | 35,62 | 34,04 | 35,14 | 2,03% | 498.518,00 |
| 28.08.2024 | 34,55 | 35,74 | 34,35 | 34,44 | -0,63% | 499.194,00 |
| 27.08.2024 | 34,90 | 35,27 | 34,28 | 34,66 | -0,97% | 520.233,00 |
| 26.08.2024 | 35,18 | 35,94 | 34,97 | 35,00 | 0,60% | 633.778,00 |
| 23.08.2024 | 34,51 | 35,29 | 34,29 | 34,79 | 1,49% | 394.335,00 |
| 22.08.2024 | 34,48 | 35,02 | 34,05 | 34,28 | -0,44% | 349.255,00 |
| 21.08.2024 | 34,43 | 34,93 | 33,69 | 34,43 | 0,35% | 381.512,00 |
| 20.08.2024 | 34,57 | 34,85 | 33,75 | 34,31 | -0,46% | 447.703,00 |
| 19.08.2024 | 34,00 | 34,63 | 33,95 | 34,47 | 1,47% | 484.482,00 |
| 16.08.2024 | 34,89 | 35,03 | 33,90 | 33,97 | -2,78% | 502.866,00 |
| 15.08.2024 | 34,51 | 34,97 | 33,91 | 34,94 | 3,40% | 494.138,00 |
| 14.08.2024 | 34,31 | 34,51 | 33,77 | 33,79 | -1,03% | 925.292,00 |
| 13.08.2024 | 34,22 | 34,72 | 33,93 | 34,14 | 0,09% | 524.391,00 |
| 12.08.2024 | 34,25 | 35,17 | 34,01 | 34,11 | -0,32% | 519.635,00 |
| 09.08.2024 | 33,89 | 34,56 | 33,89 | 34,22 | 0,38% | 638.827,00 |
| 08.08.2024 | 34,66 | 34,76 | 33,86 | 34,09 | 0,12% | 574.991,00 |
| 07.08.2024 | 34,76 | 35,02 | 33,95 | 34,05 | -0,50% | 820.795,00 |
| 06.08.2024 | 34,78 | 35,54 | 34,14 | 34,22 | -0,84% | 931.879,00 |
| 05.08.2024 | 33,12 | 35,20 | 32,39 | 34,51 | -2,24% | 940.114,00 |
| 02.08.2024 | 36,89 | 36,90 | 34,53 | 35,30 | -7,08% | 1.368.672,00 |
| 01.08.2024 | 38,50 | 39,69 | 37,02 | 37,99 | -1,78% | 2.664.101,00 |
| 31.07.2024 | 37,24 | 39,75 | 36,00 | 38,68 | 7,24% | 1.532.485,00 |
| 30.07.2024 | 38,39 | 38,98 | 34,02 | 36,07 | -1,26% | 2.397.050,00 |
| 29.07.2024 | 35,96 | 36,98 | 35,65 | 36,53 | 2,61% | 1.646.238,00 |
| 26.07.2024 | 35,39 | 35,95 | 34,90 | 35,60 | 2,09% | 901.765,00 |
| 25.07.2024 | 34,59 | 35,87 | 34,15 | 34,87 | 1,07% | 1.006.309,00 |
| 24.07.2024 | 34,49 | 35,00 | 34,15 | 34,50 | -0,17% | 946.453,00 |
| 23.07.2024 | 34,50 | 35,06 | 34,25 | 34,56 | -0,03% | 857.994,00 |
| 22.07.2024 | 34,30 | 34,77 | 33,88 | 34,57 | 2,04% | 811.319,00 |
| 19.07.2024 | 33,42 | 34,06 | 33,00 | 33,88 | 1,77% | 1.047.364,00 |
| 18.07.2024 | 33,37 | 34,19 | 33,02 | 33,29 | 0,12% | 936.908,00 |
| 17.07.2024 | 33,24 | 33,75 | 33,10 | 33,25 | -0,27% | 728.954,00 |
| 16.07.2024 | 32,93 | 33,69 | 32,56 | 33,34 | 3,06% | 941.859,00 |
| 15.07.2024 | 31,89 | 32,48 | 31,46 | 32,35 | 2,70% | 644.877,00 |
| 12.07.2024 | 31,49 | 32,13 | 31,18 | 31,50 | 1,06% | 714.445,00 |
| 11.07.2024 | 31,33 | 31,60 | 30,77 | 31,17 | 1,80% | 662.917,00 |
| 10.07.2024 | 30,25 | 30,67 | 30,04 | 30,62 | 2,41% | 480.847,00 |
| 09.07.2024 | 29,64 | 30,25 | 29,42 | 29,90 | 1,32% | 585.218,00 |
| 08.07.2024 | 30,37 | 30,67 | 29,45 | 29,51 | -1,89% | 873.493,00 |
| 05.07.2024 | 30,34 | 31,00 | 30,00 | 30,08 | -1,38% | 1.015.605,00 |
| 03.07.2024 | 31,53 | 31,58 | 30,15 | 30,50 | -3,36% | 559.717,00 |
| 02.07.2024 | 32,67 | 32,93 | 31,52 | 31,56 | -3,40% | 977.714,00 |
| 01.07.2024 | 32,49 | 33,69 | 32,45 | 32,67 | 0,55% | 1.210.124,00 |
| 28.06.2024 | 32,30 | 32,81 | 31,92 | 32,49 | 1,34% | 1.550.631,00 |
| 27.06.2024 | 31,62 | 32,10 | 31,24 | 32,06 | 1,46% | 791.388,00 |