58,300$
2,14%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 57,38 | 59,20 | 56,18 | 58,30 | 2,14% | 1.670.834,00 |
| 13.05.2026 | 53,84 | 57,98 | 53,30 | 57,08 | 11,57% | 2.304.433,00 |
| 12.05.2026 | 51,15 | 51,50 | 50,60 | 51,16 | -0,08% | 771.046,00 |
| 11.05.2026 | 52,92 | 52,98 | 51,11 | 51,20 | -2,07% | 1.081.732,00 |
| 08.05.2026 | 51,05 | 52,48 | 50,32 | 52,28 | 2,37% | 872.655,00 |
| 07.05.2026 | 52,03 | 52,62 | 49,83 | 51,07 | -2,09% | 1.116.994,00 |
| 06.05.2026 | 51,69 | 52,98 | 51,00 | 52,16 | 1,62% | 1.534.445,00 |
| 05.05.2026 | 52,17 | 52,17 | 51,00 | 51,33 | -0,52% | 1.175.976,00 |
| 04.05.2026 | 51,38 | 52,50 | 50,16 | 51,60 | 0,31% | 1.387.972,00 |
| 01.05.2026 | 48,48 | 51,66 | 46,19 | 51,44 | 10,58% | 3.273.855,00 |
| 30.04.2026 | 46,97 | 47,24 | 45,73 | 46,52 | -0,15% | 1.225.006,00 |
| 29.04.2026 | 46,21 | 47,29 | 46,20 | 46,59 | -0,06% | 1.235.593,00 |
| 28.04.2026 | 45,98 | 47,09 | 45,98 | 46,62 | 0,87% | 724.140,00 |
| 27.04.2026 | 46,22 | 47,00 | 45,70 | 46,22 | 0,33% | 646.643,00 |
| 24.04.2026 | 45,91 | 46,43 | 44,58 | 46,07 | 2,29% | 632.763,00 |
| 23.04.2026 | 46,35 | 46,98 | 44,24 | 45,04 | -3,31% | 880.734,00 |
| 22.04.2026 | 45,64 | 46,64 | 45,01 | 46,58 | 3,21% | 727.097,00 |
| 21.04.2026 | 46,39 | 46,68 | 44,50 | 45,13 | -2,61% | 961.743,00 |
| 20.04.2026 | 45,88 | 46,60 | 45,06 | 46,34 | 0,43% | 721.877,00 |
| 17.04.2026 | 44,54 | 46,56 | 44,54 | 46,14 | 4,91% | 1.734.283,00 |
| 16.04.2026 | 43,82 | 44,30 | 43,20 | 43,98 | 0,16% | 901.753,00 |
| 15.04.2026 | 43,76 | 44,42 | 43,27 | 43,91 | 0,53% | 840.517,00 |
| 14.04.2026 | 43,32 | 44,15 | 43,09 | 43,68 | 0,92% | 811.024,00 |
| 13.04.2026 | 41,55 | 43,46 | 41,49 | 43,28 | 3,27% | 1.261.344,00 |
| 10.04.2026 | 42,33 | 42,81 | 41,45 | 41,91 | -0,80% | 843.020,00 |
| 09.04.2026 | 41,73 | 42,84 | 41,00 | 42,25 | 0,91% | 925.374,00 |
| 08.04.2026 | 42,44 | 43,45 | 41,68 | 41,87 | 0,38% | 1.606.663,00 |
| 07.04.2026 | 40,36 | 41,90 | 40,36 | 41,71 | 2,11% | 1.090.111,00 |
| 06.04.2026 | 42,16 | 42,94 | 40,79 | 40,85 | -3,86% | 1.019.650,00 |
| 02.04.2026 | 40,95 | 43,37 | 40,48 | 42,49 | 1,21% | 1.498.233,00 |
| 01.04.2026 | 40,61 | 42,60 | 40,61 | 41,98 | 4,14% | 1.944.181,00 |
| 31.03.2026 | 38,73 | 40,35 | 38,50 | 40,31 | 5,75% | 1.502.466,00 |
| 30.03.2026 | 37,81 | 39,00 | 37,47 | 38,12 | 1,38% | 1.953.197,00 |
| 27.03.2026 | 38,10 | 38,44 | 37,15 | 37,60 | -2,41% | 1.765.683,00 |
| 26.03.2026 | 38,76 | 40,12 | 37,88 | 38,53 | -4,79% | 3.028.775,00 |
| 25.03.2026 | 34,24 | 50,40 | 33,99 | 40,47 | 19,66% | 11.718.296,00 |
| 24.03.2026 | 33,17 | 34,11 | 33,00 | 33,82 | 0,56% | 1.239.752,00 |
| 23.03.2026 | 35,27 | 35,27 | 33,62 | 33,63 | -2,92% | 1.336.115,00 |
| 20.03.2026 | 35,50 | 36,35 | 34,46 | 34,64 | 1,64% | 3.176.124,00 |
| 19.03.2026 | 32,95 | 34,25 | 32,89 | 34,08 | 2,25% | 1.243.804,00 |
| 18.03.2026 | 32,72 | 33,49 | 32,68 | 33,33 | -0,54% | 1.653.873,00 |
| 17.03.2026 | 32,41 | 33,68 | 32,23 | 33,51 | 4,13% | 1.033.100,00 |
| 16.03.2026 | 32,37 | 32,85 | 32,04 | 32,18 | 0,09% | 724.998,00 |
| 13.03.2026 | 32,77 | 33,12 | 31,81 | 32,15 | -0,74% | 1.018.380,00 |
| 12.03.2026 | 33,22 | 33,43 | 31,96 | 32,39 | -4,00% | 1.140.984,00 |
| 11.03.2026 | 33,48 | 34,27 | 33,00 | 33,74 | 0,57% | 1.226.023,00 |
| 10.03.2026 | 34,00 | 34,00 | 32,93 | 33,55 | -1,29% | 974.833,00 |
| 09.03.2026 | 33,11 | 34,11 | 33,10 | 33,99 | 0,38% | 1.200.574,00 |
| 06.03.2026 | 33,26 | 34,18 | 32,99 | 33,86 | -0,59% | 1.202.525,00 |
| 05.03.2026 | 34,94 | 35,55 | 33,85 | 34,06 | -4,59% | 1.330.167,00 |
| 04.03.2026 | 35,28 | 36,06 | 34,93 | 35,70 | 1,25% | 1.076.319,00 |
| 03.03.2026 | 34,92 | 35,73 | 34,00 | 35,26 | -1,95% | 1.382.892,00 |
| 02.03.2026 | 34,56 | 36,27 | 34,34 | 35,96 | 0,73% | 1.129.015,00 |
| 27.02.2026 | 35,21 | 35,74 | 34,57 | 35,70 | -0,18% | 1.382.720,00 |
| 26.02.2026 | 36,36 | 36,37 | 34,50 | 35,77 | -1,28% | 1.567.634,00 |
| 25.02.2026 | 37,65 | 38,22 | 33,94 | 36,23 | -0,66% | 2.960.583,00 |
| 24.02.2026 | 35,40 | 37,58 | 35,40 | 36,47 | 3,20% | 1.926.772,00 |
| 23.02.2026 | 34,61 | 35,78 | 34,21 | 35,34 | 1,49% | 1.663.973,00 |
| 20.02.2026 | 33,97 | 35,06 | 33,29 | 34,82 | 1,69% | 2.529.255,00 |
| 19.02.2026 | 39,65 | 40,28 | 28,66 | 34,24 | -14,01% | 11.706.354,00 |
| 18.02.2026 | 39,48 | 40,51 | 39,15 | 39,82 | 0,48% | 807.355,00 |
| 17.02.2026 | 39,90 | 40,41 | 39,41 | 39,63 | -0,85% | 840.215,00 |
| 13.02.2026 | 39,11 | 40,43 | 39,09 | 39,97 | 4,25% | 684.520,00 |
| 12.02.2026 | 40,85 | 40,85 | 38,00 | 38,34 | -6,08% | 1.367.468,00 |
| 11.02.2026 | 40,59 | 41,00 | 39,66 | 40,82 | -0,37% | 851.272,00 |
| 10.02.2026 | 41,28 | 41,92 | 40,82 | 40,97 | -0,82% | 591.714,00 |
| 09.02.2026 | 40,86 | 41,41 | 40,30 | 41,31 | 1,18% | 857.534,00 |
| 06.02.2026 | 39,01 | 40,85 | 38,68 | 40,83 | 6,44% | 1.309.419,00 |
| 05.02.2026 | 39,90 | 40,75 | 38,10 | 38,36 | -4,41% | 1.062.249,00 |
| 04.02.2026 | 41,02 | 41,36 | 39,42 | 40,13 | -1,40% | 1.297.581,00 |
| 03.02.2026 | 40,54 | 41,28 | 39,74 | 40,70 | -0,02% | 1.751.746,00 |
| 02.02.2026 | 39,87 | 42,26 | 39,63 | 40,71 | 2,11% | 2.249.976,00 |
| 30.01.2026 | 37,39 | 40,72 | 36,80 | 39,87 | -10,63% | 4.876.699,00 |
| 29.01.2026 | 45,74 | 46,09 | 44,37 | 44,61 | -2,70% | 1.600.613,00 |
| 28.01.2026 | 46,26 | 47,06 | 45,24 | 45,85 | -0,80% | 1.646.084,00 |
| 27.01.2026 | 45,53 | 46,29 | 43,52 | 46,22 | 1,28% | 1.746.100,00 |
| 26.01.2026 | 43,21 | 45,67 | 42,90 | 45,64 | 10,47% | 1.821.442,00 |
| 22.01.2026 | 41,51 | 43,44 | 40,46 | 41,31 | 13,77% | 5.884.676,00 |
| 21.01.2026 | 35,29 | 37,50 | 35,00 | 36,31 | 2,89% | 1.407.168,00 |
| 20.01.2026 | 34,11 | 35,31 | 33,80 | 35,29 | 1,61% | 1.618.250,00 |
| 16.01.2026 | 35,39 | 35,86 | 34,54 | 34,73 | -1,86% | 2.416.137,00 |
| 15.01.2026 | 37,00 | 37,22 | 35,16 | 35,39 | -4,48% | 1.334.212,00 |
| 14.01.2026 | 36,10 | 37,48 | 35,75 | 37,05 | 1,93% | 1.281.695,00 |
| 13.01.2026 | 37,35 | 37,46 | 36,23 | 36,35 | -2,70% | 1.225.490,00 |
| 12.01.2026 | 37,44 | 38,10 | 37,00 | 37,36 | -0,37% | 1.307.328,00 |
| 09.01.2026 | 36,95 | 37,70 | 36,20 | 37,50 | 2,66% | 1.612.484,00 |
| 08.01.2026 | 36,50 | 37,50 | 36,13 | 36,53 | -1,27% | 1.863.143,00 |
| 07.01.2026 | 36,30 | 37,65 | 35,60 | 37,00 | 3,41% | 1.845.304,00 |
| 06.01.2026 | 34,84 | 36,90 | 34,28 | 35,78 | 2,46% | 3.821.495,00 |
| 05.01.2026 | 38,14 | 38,17 | 34,89 | 34,92 | -8,59% | 5.002.691,00 |
| 02.01.2026 | 35,76 | 38,44 | 35,12 | 38,20 | 9,77% | 6.679.262,00 |
| 31.12.2025 | 38,89 | 39,00 | 32,99 | 34,80 | -50,42% | 20.304.995,00 |
| 30.12.2025 | 79,75 | 79,75 | 69,91 | 70,20 | -12,06% | 2.350.364,00 |
| 29.12.2025 | 82,32 | 82,98 | 79,67 | 79,82 | -3,42% | 913.333,00 |
| 26.12.2025 | 83,41 | 83,70 | 82,13 | 82,65 | -1,12% | 342.899,00 |
| 24.12.2025 | 82,01 | 84,48 | 81,97 | 83,59 | 1,95% | 313.924,00 |
| 23.12.2025 | 84,40 | 85,16 | 80,38 | 81,99 | -3,67% | 1.344.730,00 |
| 22.12.2025 | 84,37 | 85,28 | 83,05 | 85,11 | 1,61% | 791.346,00 |
| 19.12.2025 | 82,51 | 85,34 | 81,26 | 83,76 | 2,74% | 2.261.149,00 |
| 18.12.2025 | 82,28 | 83,14 | 81,01 | 81,53 | -0,92% | 1.124.254,00 |