119,567$
-0,01%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 119,00 | 122,00 | 117,23 | 119,52 | -0,05% | 628.049,00 |
| 06.10.2026 | 122,20 | 122,54 | 115,11 | 119,58 | -2,01% | 790.536,00 |
| 05.10.2026 | 115,59 | 122,81 | 115,50 | 122,03 | 4,99% | 1.004.939,00 |
| 02.10.2026 | 114,38 | 117,32 | 113,90 | 116,23 | 1,93% | 960.161,00 |
| 01.10.2026 | 114,29 | 115,98 | 111,94 | 114,03 | -0,99% | 878.988,00 |
| 30.09.2026 | 114,80 | 118,07 | 113,98 | 115,17 | 0,29% | 910.311,00 |
| 29.09.2026 | 115,92 | 120,51 | 113,16 | 114,84 | -0,68% | 964.469,00 |
| 28.09.2026 | 116,00 | 117,07 | 114,36 | 115,63 | -0,40% | 1.155.320,00 |
| 25.09.2026 | 119,00 | 120,44 | 114,51 | 116,10 | -2,01% | 800.796,00 |
| 24.09.2026 | 111,86 | 119,15 | 111,68 | 118,48 | 5,04% | 983.631,00 |
| 23.09.2026 | 117,33 | 118,79 | 112,05 | 112,79 | -4,01% | 809.873,00 |
| 22.09.2026 | 113,96 | 119,00 | 113,09 | 117,51 | 3,29% | 810.249,00 |
| 21.09.2026 | 110,29 | 116,65 | 109,00 | 113,76 | 3,15% | 1.346.986,00 |
| 18.09.2026 | 116,80 | 117,90 | 108,41 | 110,29 | -3,84% | 17.233.443,00 |
| 17.09.2026 | 113,18 | 115,09 | 111,07 | 114,70 | 2,58% | 883.643,00 |
| 16.09.2026 | 110,82 | 113,60 | 110,49 | 111,81 | 0,83% | 668.642,00 |
| 15.09.2026 | 111,97 | 112,80 | 109,40 | 110,89 | -0,83% | 1.458.661,00 |
| 14.09.2026 | 113,38 | 114,52 | 111,10 | 111,82 | -0,86% | 1.230.701,00 |
| 11.09.2026 | 115,22 | 117,84 | 109,30 | 112,79 | -1,85% | 1.282.453,00 |
| 10.09.2026 | 114,42 | 116,99 | 113,20 | 114,92 | -0,67% | 683.007,00 |
| 09.09.2026 | 114,47 | 117,50 | 113,77 | 115,70 | 1,51% | 572.048,00 |
| 08.09.2026 | 108,87 | 115,28 | 108,25 | 113,98 | 2,11% | 1.045.845,00 |
| 04.09.2026 | 110,59 | 112,13 | 109,26 | 111,62 | -1,14% | 604.556,00 |
| 03.09.2026 | 110,38 | 114,61 | 109,43 | 112,91 | 2,25% | 611.214,00 |
| 02.09.2026 | 113,38 | 115,78 | 108,73 | 110,43 | -2,60% | 960.829,00 |
| 01.09.2026 | 113,92 | 115,85 | 111,13 | 113,38 | 0,03% | 1.112.265,00 |
| 31.08.2026 | 113,64 | 114,53 | 111,23 | 113,35 | -0,47% | 636.565,00 |
| 28.08.2026 | 117,14 | 118,67 | 112,97 | 113,88 | -2,61% | 917.931,00 |
| 27.08.2026 | 119,25 | 121,30 | 116,70 | 116,93 | -2,40% | 642.409,00 |
| 26.08.2026 | 122,57 | 123,64 | 119,78 | 119,80 | -3,05% | 981.085,00 |
| 25.08.2026 | 124,89 | 126,38 | 122,00 | 123,57 | 0,27% | 981.693,00 |
| 24.08.2026 | 120,56 | 124,14 | 119,17 | 123,24 | 0,81% | 1.012.861,00 |
| 21.08.2026 | 121,88 | 123,44 | 120,56 | 122,25 | 0,99% | 656.444,00 |
| 20.08.2026 | 118,11 | 121,72 | 116,31 | 121,05 | 1,71% | 787.410,00 |
| 19.08.2026 | 119,37 | 121,11 | 118,37 | 119,02 | 0,78% | 859.696,00 |
| 18.08.2026 | 116,60 | 119,95 | 116,60 | 118,10 | 0,79% | 804.025,00 |
| 17.08.2026 | 115,00 | 117,49 | 114,39 | 117,17 | 2,36% | 541.103,00 |
| 14.08.2026 | 110,61 | 114,90 | 110,09 | 114,47 | 3,50% | 728.923,00 |
| 13.08.2026 | 112,53 | 113,00 | 110,23 | 110,60 | -1,41% | 740.456,00 |
| 12.08.2026 | 110,89 | 114,00 | 110,60 | 112,18 | 0,29% | 662.994,00 |
| 11.08.2026 | 114,13 | 114,71 | 111,66 | 111,86 | -2,07% | 699.950,00 |
| 10.08.2026 | 110,84 | 114,63 | 110,05 | 114,23 | 3,12% | 1.256.088,00 |
| 07.08.2026 | 108,25 | 110,79 | 108,08 | 110,77 | 2,61% | 769.042,00 |
| 06.08.2026 | 111,00 | 111,00 | 107,32 | 107,95 | -2,48% | 761.834,00 |
| 05.08.2026 | 111,00 | 111,96 | 109,21 | 110,69 | 0,81% | 846.859,00 |
| 04.08.2026 | 113,00 | 113,46 | 109,03 | 109,80 | -2,66% | 1.266.014,00 |
| 03.08.2026 | 114,16 | 115,00 | 109,00 | 112,80 | -1,48% | 1.688.643,00 |
| 31.07.2026 | 118,11 | 118,53 | 111,79 | 114,49 | -3,24% | 1.841.241,00 |
| 30.07.2026 | 112,00 | 122,21 | 104,75 | 118,32 | 27,29% | 4.498.077,00 |
| 29.07.2026 | 94,84 | 96,60 | 91,54 | 92,95 | -1,32% | 1.550.636,00 |
| 28.07.2026 | 90,89 | 94,32 | 90,00 | 94,19 | 3,37% | 823.417,00 |
| 27.07.2026 | 91,60 | 93,35 | 90,12 | 91,12 | -4,45% | 1.418.901,00 |
| 24.07.2026 | 96,76 | 97,63 | 94,57 | 95,36 | -1,34% | 1.003.983,00 |
| 23.07.2026 | 90,97 | 97,05 | 90,43 | 96,66 | 6,36% | 981.135,00 |
| 22.07.2026 | 95,18 | 95,65 | 90,77 | 90,88 | -4,99% | 1.378.260,00 |
| 21.07.2026 | 92,00 | 95,79 | 91,21 | 95,65 | 4,46% | 839.334,00 |
| 20.07.2026 | 90,84 | 92,66 | 90,07 | 91,57 | 1,16% | 1.612.079,00 |
| 17.07.2026 | 88,09 | 91,45 | 87,22 | 90,52 | 0,89% | 1.893.054,00 |
| 16.07.2026 | 89,69 | 92,64 | 88,86 | 89,72 | 0,17% | 878.106,00 |
| 15.07.2026 | 90,30 | 90,45 | 86,14 | 89,57 | -0,99% | 1.019.944,00 |
| 14.07.2026 | 86,40 | 90,96 | 85,61 | 90,47 | 5,32% | 1.159.606,00 |
| 13.07.2026 | 90,30 | 91,49 | 84,88 | 85,90 | -6,51% | 1.325.305,00 |
| 10.07.2026 | 92,65 | 93,17 | 90,02 | 91,88 | -1,47% | 1.128.600,00 |
| 09.07.2026 | 92,21 | 95,11 | 91,91 | 93,25 | 0,33% | 1.189.339,00 |
| 08.07.2026 | 92,76 | 94,68 | 91,17 | 92,94 | -1,17% | 1.037.212,00 |
| 07.07.2026 | 92,35 | 94,77 | 92,21 | 94,04 | 2,65% | 1.142.046,00 |
| 06.07.2026 | 90,29 | 92,83 | 89,73 | 91,61 | 1,55% | 1.171.754,00 |
| 02.07.2026 | 90,30 | 90,30 | 86,82 | 90,21 | 1,96% | 772.001,00 |
| 01.07.2026 | 87,07 | 91,00 | 86,04 | 88,48 | 1,76% | 1.046.617,00 |
| 30.06.2026 | 87,61 | 89,10 | 86,38 | 86,95 | -1,07% | 738.687,00 |
| 29.06.2026 | 87,44 | 89,24 | 86,59 | 87,89 | 0,65% | 864.938,00 |
| 26.06.2026 | 83,72 | 87,49 | 82,31 | 87,32 | 3,03% | 1.591.004,00 |
| 25.06.2026 | 81,89 | 87,47 | 80,12 | 84,75 | 3,91% | 1.103.059,00 |
| 24.06.2026 | 80,56 | 81,89 | 80,02 | 81,56 | 2,14% | 754.151,00 |
| 23.06.2026 | 80,03 | 82,31 | 79,22 | 79,85 | 0,18% | 947.293,00 |
| 22.06.2026 | 80,70 | 82,00 | 77,38 | 79,71 | -0,18% | 882.897,00 |
| 19.06.2026 | 79,90 | 80,06 | 79,81 | 79,85 | -0,07% | - |
| 18.06.2026 | 82,82 | 83,30 | 79,40 | 79,91 | -2,25% | 1.875.597,00 |
| 17.06.2026 | 84,25 | 85,40 | 81,45 | 81,75 | -2,34% | 850.651,00 |
| 16.06.2026 | 83,18 | 84,27 | 82,13 | 83,71 | 0,71% | 767.927,00 |
| 15.06.2026 | 82,91 | 83,68 | 79,40 | 83,12 | 0,25% | 1.043.279,00 |
| 12.06.2026 | 82,91 | 84,79 | 82,40 | 82,91 | -0,41% | 719.110,00 |
| 11.06.2026 | 79,01 | 84,17 | 78,50 | 83,25 | 6,57% | 1.094.144,00 |
| 10.06.2026 | 76,61 | 81,91 | 76,52 | 78,12 | 0,81% | 1.494.455,00 |
| 09.06.2026 | 73,96 | 77,62 | 73,62 | 77,49 | 5,67% | 1.010.542,00 |
| 08.06.2026 | 72,88 | 75,65 | 72,62 | 73,33 | 0,98% | 867.422,00 |
| 05.06.2026 | 74,77 | 75,09 | 72,58 | 72,62 | -3,03% | 774.689,00 |
| 04.06.2026 | 72,79 | 75,43 | 72,29 | 74,89 | 3,08% | 910.093,00 |
| 03.06.2026 | 70,93 | 72,95 | 70,07 | 72,65 | 2,04% | 793.392,00 |
| 02.06.2026 | 70,00 | 71,53 | 68,85 | 71,20 | 1,08% | 984.675,00 |
| 01.06.2026 | 69,29 | 71,12 | 68,25 | 70,44 | 1,37% | 1.097.203,00 |
| 29.05.2026 | 68,57 | 69,62 | 68,04 | 69,49 | 1,62% | 775.040,00 |
| 28.05.2026 | 66,73 | 69,90 | 65,64 | 68,38 | 2,60% | 1.190.047,00 |
| 27.05.2026 | 64,70 | 66,74 | 63,93 | 66,65 | 10,55% | 1.891.018,00 |
| 26.05.2026 | 60,36 | 60,80 | 59,03 | 60,29 | 0,12% | 681.815,00 |
| 22.05.2026 | 60,00 | 60,95 | 59,54 | 60,22 | 0,89% | 536.139,00 |
| 21.05.2026 | 58,48 | 59,96 | 57,72 | 59,69 | 1,07% | 874.622,00 |
| 20.05.2026 | 58,64 | 59,55 | 57,10 | 59,06 | 1,44% | 1.115.257,00 |
| 19.05.2026 | 55,04 | 58,45 | 54,59 | 58,22 | 5,62% | 1.498.409,00 |
| 18.05.2026 | 56,49 | 56,77 | 55,00 | 55,12 | -2,22% | 816.451,00 |