80,000$
-0,65%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 80,41 | 80,84 | 79,07 | 80,00 | -0,65% | 810.016,00 |
| 19.09.2025 | 81,28 | 81,33 | 78,58 | 80,52 | 0,88% | 3.067.448,00 |
| 18.09.2025 | 75,37 | 79,93 | 74,89 | 79,82 | 6,13% | 1.524.829,00 |
| 17.09.2025 | 71,61 | 75,54 | 71,11 | 75,21 | 5,45% | 1.114.448,00 |
| 16.09.2025 | 69,25 | 71,49 | 69,03 | 71,32 | 2,57% | 934.148,00 |
| 15.09.2025 | 72,87 | 73,82 | 69,48 | 69,53 | -4,58% | 697.851,00 |
| 12.09.2025 | 74,28 | 74,79 | 71,61 | 72,87 | -1,96% | 644.206,00 |
| 11.09.2025 | 71,84 | 74,50 | 71,39 | 74,33 | 3,78% | 709.169,00 |
| 10.09.2025 | 72,45 | 73,59 | 71,30 | 71,62 | -0,15% | 604.672,00 |
| 09.09.2025 | 71,26 | 72,19 | 70,33 | 71,73 | 0,70% | 723.780,00 |
| 08.09.2025 | 69,23 | 71,46 | 67,32 | 71,23 | 2,70% | 748.687,00 |
| 05.09.2025 | 69,63 | 69,85 | 67,77 | 69,36 | -0,01% | 963.809,00 |
| 04.09.2025 | 71,48 | 71,96 | 69,04 | 69,37 | -2,76% | 548.803,00 |
| 03.09.2025 | 71,43 | 72,52 | 70,74 | 71,34 | -0,06% | 398.236,00 |
| 02.09.2025 | 69,33 | 71,61 | 69,33 | 71,38 | 2,38% | 780.411,00 |
| 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% | 591.286,00 |
| 27.08.2025 | 69,57 | 70,36 | 69,45 | 69,73 | 0,23% | 581.532,00 |
| 26.08.2025 | 68,85 | 69,65 | 68,24 | 69,57 | 1,09% | 652.814,00 |
| 25.08.2025 | 70,47 | 70,82 | 68,77 | 68,82 | -2,15% | 881.611,00 |
| 22.08.2025 | 71,17 | 71,27 | 69,73 | 70,33 | -0,92% | 854.262,00 |
| 21.08.2025 | 70,33 | 71,28 | 70,32 | 70,98 | 0,82% | 492.477,00 |
| 20.08.2025 | 70,05 | 70,92 | 70,05 | 70,40 | 0,30% | 378.681,00 |
| 19.08.2025 | 71,80 | 72,00 | 70,07 | 70,19 | -2,19% | 776.917,00 |
| 18.08.2025 | 71,78 | 72,33 | 71,09 | 71,76 | 0,02% | 545.242,00 |
| 15.08.2025 | 71,95 | 72,36 | 70,75 | 71,75 | -0,35% | 682.165,00 |
| 14.08.2025 | 72,32 | 72,96 | 71,21 | 72,00 | -1,10% | 545.088,00 |
| 13.08.2025 | 74,00 | 74,54 | 72,39 | 72,80 | -1,07% | 458.494,00 |
| 12.08.2025 | 71,97 | 73,81 | 71,00 | 73,59 | 2,25% | 498.651,00 |
| 11.08.2025 | 72,30 | 75,20 | 71,83 | 71,97 | -0,46% | 1.052.290,00 |
| 08.08.2025 | 71,61 | 73,08 | 71,60 | 72,30 | 1,15% | 664.179,00 |
| 07.08.2025 | 71,00 | 71,57 | 70,16 | 71,48 | 1,36% | 705.677,00 |
| 06.08.2025 | 69,50 | 70,83 | 69,14 | 70,52 | 0,10% | 613.624,00 |
| 05.08.2025 | 71,63 | 71,79 | 70,03 | 70,45 | -1,84% | 744.408,00 |
| 04.08.2025 | 67,62 | 71,91 | 66,46 | 71,77 | 4,01% | 1.779.721,00 |
| 01.08.2025 | 64,75 | 69,90 | 62,40 | 69,00 | 2,72% | 2.077.848,00 |
| 31.07.2025 | 68,95 | 70,74 | 66,94 | 67,17 | -3,92% | 1.588.362,00 |
| 30.07.2025 | 68,15 | 70,27 | 67,98 | 69,91 | 2,51% | 870.690,00 |
| 29.07.2025 | 69,15 | 69,44 | 67,75 | 68,20 | -1,37% | 839.374,00 |
| 28.07.2025 | 68,78 | 70,44 | 68,38 | 69,15 | 1,26% | 806.764,00 |
| 25.07.2025 | 67,72 | 68,67 | 67,53 | 68,29 | 1,04% | 395.024,00 |
| 24.07.2025 | 68,50 | 69,15 | 67,44 | 67,59 | -1,17% | 648.791,00 |
| 23.07.2025 | 69,34 | 70,11 | 67,57 | 68,39 | -1,00% | 712.054,00 |
| 22.07.2025 | 70,12 | 71,15 | 68,95 | 69,08 | -1,48% | 852.270,00 |
| 21.07.2025 | 71,39 | 71,57 | 69,61 | 70,12 | -1,04% | 628.683,00 |
| 18.07.2025 | 73,49 | 73,50 | 70,76 | 70,86 | -3,06% | 562.989,00 |
| 17.07.2025 | 72,85 | 73,78 | 72,41 | 73,10 | 0,34% | 725.593,00 |
| 16.07.2025 | 71,66 | 73,46 | 71,54 | 72,85 | 2,02% | 634.113,00 |
| 15.07.2025 | 72,66 | 72,66 | 70,14 | 71,41 | -1,87% | 1.004.738,00 |
| 14.07.2025 | 71,85 | 73,44 | 71,54 | 72,77 | 1,24% | 643.553,00 |
| 11.07.2025 | 72,01 | 72,23 | 70,09 | 71,88 | -0,18% | 674.494,00 |
| 10.07.2025 | 71,08 | 72,49 | 70,16 | 72,01 | 1,58% | 803.897,00 |
| 09.07.2025 | 68,98 | 70,94 | 68,32 | 70,89 | 4,01% | 1.114.549,00 |
| 08.07.2025 | 67,54 | 68,55 | 67,38 | 68,16 | 0,91% | 1.096.578,00 |
| 07.07.2025 | 71,54 | 71,55 | 66,49 | 67,55 | -6,54% | 1.904.537,00 |
| 03.07.2025 | 71,63 | 72,72 | 71,45 | 72,27 | 1,30% | 675.773,00 |
| 02.07.2025 | 69,12 | 71,57 | 68,52 | 71,34 | 2,93% | 1.154.882,00 |
| 01.07.2025 | 73,30 | 73,80 | 69,28 | 69,31 | -5,57% | 1.418.627,00 |
| 30.06.2025 | 73,60 | 73,81 | 71,74 | 73,40 | 0,25% | 1.008.505,00 |
| 27.06.2025 | 75,13 | 75,95 | 72,98 | 73,22 | -1,49% | 7.732.254,00 |
| 26.06.2025 | 73,98 | 74,43 | 72,48 | 74,33 | 0,46% | 778.537,00 |
| 25.06.2025 | 77,03 | 77,16 | 73,72 | 73,99 | -3,62% | 643.098,00 |
| 24.06.2025 | 75,07 | 77,42 | 73,33 | 76,77 | 3,35% | 877.043,00 |
| 23.06.2025 | 71,38 | 74,40 | 71,00 | 74,28 | 4,06% | 966.903,00 |
| 20.06.2025 | 71,24 | 72,00 | 69,47 | 71,38 | 0,20% | 1.727.692,00 |
| 18.06.2025 | 72,04 | 73,13 | 70,78 | 71,24 | -0,85% | 907.285,00 |
| 17.06.2025 | 69,88 | 72,55 | 69,60 | 71,85 | 1,34% | 789.584,00 |
| 16.06.2025 | 70,72 | 71,07 | 69,92 | 70,90 | 1,20% | 806.950,00 |
| 13.06.2025 | 69,84 | 70,95 | 69,38 | 70,06 | -1,57% | 1.006.343,00 |
| 12.06.2025 | 71,07 | 72,01 | 69,73 | 71,18 | -0,08% | 1.553.624,00 |
| 11.06.2025 | 72,29 | 73,88 | 71,16 | 71,24 | -1,43% | 821.959,00 |
| 10.06.2025 | 70,61 | 74,07 | 70,45 | 72,27 | 2,41% | 975.965,00 |
| 09.06.2025 | 70,83 | 71,23 | 69,35 | 70,57 | 1,39% | 1.064.138,00 |
| 06.06.2025 | 69,65 | 70,72 | 68,76 | 69,60 | 0,80% | 971.996,00 |
| 05.06.2025 | 69,46 | 70,24 | 67,95 | 69,05 | -1,33% | 1.260.219,00 |
| 04.06.2025 | 69,93 | 70,69 | 68,75 | 69,98 | 0,68% | 1.140.807,00 |
| 03.06.2025 | 71,10 | 72,02 | 66,50 | 69,51 | -3,03% | 2.475.813,00 |
| 02.06.2025 | 77,56 | 86,20 | 70,00 | 71,68 | -7,46% | 6.053.494,00 |
| 30.05.2025 | 77,64 | 78,70 | 75,12 | 77,46 | -0,23% | 1.185.504,00 |
| 29.05.2025 | 78,49 | 78,49 | 76,51 | 77,64 | -0,01% | 1.022.789,00 |
| 28.05.2025 | 76,40 | 78,25 | 76,40 | 77,65 | 1,09% | 1.365.206,00 |
| 27.05.2025 | 80,45 | 80,65 | 76,17 | 76,81 | -2,39% | 1.599.518,00 |
| 23.05.2025 | 74,70 | 79,68 | 74,55 | 78,69 | 3,42% | 975.577,00 |
| 22.05.2025 | 75,41 | 77,02 | 74,34 | 76,09 | 0,38% | 888.374,00 |
| 21.05.2025 | 75,08 | 77,00 | 74,75 | 75,80 | -0,55% | 994.560,00 |
| 20.05.2025 | 75,19 | 76,72 | 74,53 | 76,22 | 1,87% | 814.725,00 |
| 19.05.2025 | 73,66 | 75,12 | 73,36 | 74,82 | -0,35% | 720.789,00 |
| 16.05.2025 | 73,02 | 75,50 | 72,48 | 75,08 | 2,23% | 1.128.404,00 |
| 15.05.2025 | 70,84 | 73,57 | 70,55 | 73,44 | 3,67% | 1.150.785,00 |
| 14.05.2025 | 70,01 | 71,67 | 68,86 | 70,84 | 0,35% | 1.296.924,00 |
| 13.05.2025 | 72,21 | 73,12 | 70,53 | 70,59 | -2,15% | 1.047.334,00 |
| 12.05.2025 | 72,17 | 73,36 | 69,33 | 72,14 | 2,72% | 1.163.809,00 |
| 09.05.2025 | 70,62 | 71,27 | 69,74 | 70,23 | -1,61% | 953.292,00 |
| 08.05.2025 | 70,63 | 72,21 | 68,92 | 71,38 | 1,31% | 1.220.820,00 |
| 07.05.2025 | 70,72 | 72,38 | 70,02 | 70,46 | -0,40% | 1.331.258,00 |
| 06.05.2025 | 67,24 | 75,41 | 67,00 | 70,74 | -4,33% | 1.916.149,00 |
| 05.05.2025 | 71,41 | 74,30 | 71,32 | 73,94 | 1,61% | 2.200.863,00 |
| 02.05.2025 | 71,88 | 74,22 | 71,17 | 72,77 | 1,80% | 1.231.584,00 |
| 01.05.2025 | 71,20 | 72,10 | 69,26 | 71,48 | -0,49% | 1.031.352,00 |
| 30.04.2025 | 73,12 | 73,12 | 70,95 | 71,83 | -1,91% | 809.517,00 |