Corcept Therapeutics Inc.
[WKN: 529882 | ISIN: US2183521028]
Aktienkurse
25,234$ -0,49%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid: Ask:

Aktienkurse zur Corcept Therapeutics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,24 25,57 25,23 25,26 -0,24% -
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
21.11.2023 25,93 25,93 25,32 25,44 -1,93% 367.898,00
20.11.2023 25,88 26,29 25,82 25,94 0,12% 431.343,00
17.11.2023 25,28 25,94 25,00 25,91 3,10% 1.113.499,00
16.11.2023 25,41 25,73 25,03 25,13 -0,99% 423.973,00
15.11.2023 25,32 25,84 25,24 25,38 -0,16% 561.896,00
14.11.2023 25,44 25,73 25,10 25,42 2,42% 772.943,00
13.11.2023 24,76 25,01 24,44 24,82 -0,84% 628.346,00
10.11.2023 25,13 25,59 24,62 25,03 0,48% 632.496,00
09.11.2023 25,87 25,87 24,76 24,91 -3,30% 756.156,00
08.11.2023 25,87 26,07 25,45 25,76 0,08% 698.699,00
07.11.2023 25,74 26,02 25,13 25,74 -0,66% 904.181,00
06.11.2023 26,72 26,75 25,70 25,91 1,13% 1.091.245,00
03.11.2023 25,65 25,86 25,04 25,62 1,30% 1.552.077,00