60,690€
-2,65%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,64 | 63,48 | 60,40 | 60,76 | -2,53% | 827,00 |
| 20.02.2025 | 70,40 | 72,08 | 61,30 | 62,34 | -11,49% | 1.021,00 |
| 19.02.2025 | 69,48 | 71,62 | 66,30 | 70,43 | 1,40% | 365,00 |
| 18.02.2025 | 70,45 | 71,20 | 68,46 | 69,46 | -1,31% | 220,00 |
| 17.02.2025 | 68,72 | 70,78 | 68,72 | 70,38 | 1,51% | 258,00 |
| 14.02.2025 | 70,51 | 72,20 | 68,71 | 69,33 | -1,58% | 739,00 |
| 13.02.2025 | 67,36 | 70,51 | 67,04 | 70,44 | 4,42% | 380,00 |
| 12.02.2025 | 65,73 | 67,99 | 63,97 | 67,46 | 2,62% | 574,00 |
| 11.02.2025 | 66,00 | 67,93 | 64,56 | 65,74 | 0,35% | 1.128,00 |
| 10.02.2025 | 65,00 | 66,53 | 63,50 | 65,51 | -0,53% | 5.118,00 |
| 07.02.2025 | 65,54 | 67,32 | 64,22 | 65,86 | 0,58% | 348,00 |
| 06.02.2025 | 65,99 | 67,41 | 65,00 | 65,48 | -0,38% | 754,00 |
| 05.02.2025 | 64,21 | 66,16 | 64,08 | 65,73 | 1,92% | 238,00 |
| 04.02.2025 | 64,54 | 65,43 | 63,82 | 64,49 | -0,39% | 223,00 |
| 03.02.2025 | 64,99 | 67,98 | 63,00 | 64,74 | 0,61% | 6.705,00 |
| 31.01.2025 | 67,36 | 68,57 | 63,11 | 64,35 | -4,14% | 2.145,00 |
| 30.01.2025 | 59,64 | 67,66 | 58,86 | 67,13 | 13,66% | 2.042,00 |
| 29.01.2025 | 58,01 | 59,39 | 57,54 | 59,06 | 1,62% | 676,00 |
| 28.01.2025 | 57,59 | 58,44 | 56,60 | 58,12 | 1,22% | 321,00 |
| 27.01.2025 | 56,89 | 58,36 | 56,00 | 57,42 | 0,54% | 324,00 |
| 24.01.2025 | 59,53 | 62,50 | 56,57 | 57,11 | -4,50% | 1.093,00 |
| 23.01.2025 | 56,68 | 60,45 | 56,10 | 59,80 | 5,43% | 68,00 |
| 22.01.2025 | 58,72 | 59,49 | 55,73 | 56,72 | -3,36% | 386,00 |
| 21.01.2025 | 53,47 | 58,78 | 53,39 | 58,69 | 10,20% | 615,00 |
| 20.01.2025 | 53,67 | 54,24 | 52,94 | 53,26 | -1,00% | 75,00 |
| 17.01.2025 | 53,01 | 53,82 | 52,22 | 53,80 | 1,84% | 32,00 |
| 16.01.2025 | 52,34 | 53,12 | 51,81 | 52,83 | 1,17% | 47,00 |
| 15.01.2025 | 50,21 | 52,34 | 50,13 | 52,22 | 4,16% | 534,00 |
| 14.01.2025 | 49,89 | 51,07 | 49,47 | 50,14 | 0,30% | 522,00 |
| 13.01.2025 | 48,86 | 50,05 | 48,18 | 49,99 | 2,84% | 77,00 |
| 10.01.2025 | 50,18 | 50,70 | 48,11 | 48,61 | -3,07% | 395,00 |
| 09.01.2025 | 50,11 | 50,68 | 50,01 | 50,15 | 0,29% | 70,00 |
| 08.01.2025 | 49,55 | 50,47 | 49,20 | 50,00 | 1,04% | 661,00 |
| 07.01.2025 | 49,57 | 50,20 | 48,60 | 49,49 | -0,44% | 700,00 |
| 06.01.2025 | 49,99 | 49,99 | 48,11 | 49,71 | 0,70% | 956,00 |
| 03.01.2025 | 48,81 | 49,68 | 48,32 | 49,36 | 1,49% | 447,00 |
| 02.01.2025 | 51,00 | 51,00 | 48,17 | 48,64 | -2,35% | 2.066,00 |
| 30.12.2024 | 50,17 | 50,74 | 49,75 | 49,81 | -0,98% | 82,00 |
| 27.12.2024 | 51,48 | 51,92 | 49,80 | 50,30 | 2,94% | 212,00 |
| 23.12.2024 | 49,90 | 50,88 | 47,67 | 48,87 | -0,98% | 868,00 |
| 20.12.2024 | 49,28 | 50,18 | 48,43 | 49,35 | 0,12% | 144,00 |
| 19.12.2024 | 50,55 | 51,24 | 49,04 | 49,29 | -2,45% | 185,00 |
| 18.12.2024 | 52,56 | 53,36 | 50,26 | 50,53 | -4,03% | 13,00 |
| 17.12.2024 | 52,66 | 53,50 | 51,85 | 52,65 | -0,27% | 16,00 |
| 16.12.2024 | 52,74 | 53,85 | 51,92 | 52,79 | 0,11% | 373,00 |
| 13.12.2024 | 54,29 | 55,15 | 52,54 | 52,73 | -2,03% | 677,00 |
| 12.12.2024 | 55,30 | 56,87 | 51,93 | 53,82 | -6,16% | 959,00 |
| 11.12.2024 | 55,87 | 58,05 | 55,29 | 57,35 | 2,69% | 43,00 |
| 10.12.2024 | 56,11 | 57,03 | 55,40 | 55,85 | -0,55% | 100,00 |
| 09.12.2024 | 57,59 | 58,08 | 54,84 | 56,16 | -2,38% | 1.104,00 |
| 06.12.2024 | 56,15 | 58,10 | 55,95 | 57,53 | 2,35% | - |
| 05.12.2024 | 57,87 | 57,87 | 55,90 | 56,21 | -2,78% | 2,00 |
| 04.12.2024 | 56,84 | 59,04 | 56,84 | 57,82 | 1,94% | 128,00 |
| 03.12.2024 | 56,40 | 56,87 | 55,05 | 56,72 | 0,41% | 2,00 |
| 02.12.2024 | 54,84 | 56,63 | 54,32 | 56,49 | 3,44% | 123,00 |
| 29.11.2024 | 56,10 | 56,70 | 54,43 | 54,61 | -1,90% | 418,00 |
| 28.11.2024 | 55,62 | 55,71 | 55,55 | 55,67 | 0,32% | - |
| 27.11.2024 | 55,92 | 55,93 | 54,86 | 55,49 | -0,64% | 120,00 |
| 26.11.2024 | 56,37 | 56,88 | 54,64 | 55,85 | -0,73% | 40,00 |
| 25.11.2024 | 55,22 | 56,70 | 54,68 | 56,26 | 1,79% | 550,00 |
| 22.11.2024 | 53,43 | 55,42 | 53,32 | 55,27 | 3,54% | - |
| 21.11.2024 | 53,18 | 54,31 | 52,53 | 53,38 | 0,26% | - |
| 20.11.2024 | 51,62 | 53,26 | 51,34 | 53,24 | 4,03% | 20,00 |
| 19.11.2024 | 49,86 | 51,57 | 49,17 | 51,18 | 2,95% | 65,00 |
| 18.11.2024 | 49,20 | 50,07 | 48,53 | 49,72 | 1,03% | 51,00 |
| 15.11.2024 | 51,71 | 52,24 | 48,99 | 49,21 | -5,46% | 228,00 |
| 14.11.2024 | 53,44 | 54,11 | 51,77 | 52,05 | -2,66% | 500,00 |
| 13.11.2024 | 54,28 | 55,79 | 53,47 | 53,47 | -1,53% | 172,00 |
| 12.11.2024 | 55,95 | 57,00 | 53,74 | 54,30 | -1,86% | 364,00 |
| 11.11.2024 | 56,22 | 56,66 | 54,52 | 55,33 | -0,40% | 158,00 |
| 08.11.2024 | 50,39 | 57,58 | 50,38 | 55,55 | 10,48% | 351,00 |
| 07.11.2024 | 50,56 | 51,32 | 49,81 | 50,28 | -0,46% | 309,00 |
| 06.11.2024 | 49,46 | 51,12 | 49,41 | 50,51 | 5,77% | 163,00 |
| 05.11.2024 | 46,08 | 47,91 | 45,46 | 47,76 | 3,77% | 60,00 |
| 04.11.2024 | 43,71 | 47,13 | 43,24 | 46,02 | 5,06% | 13,00 |
| 01.11.2024 | 45,03 | 45,61 | 42,84 | 43,81 | -2,67% | 53,00 |
| 31.10.2024 | 38,12 | 45,92 | 38,03 | 45,01 | 16,49% | 148,00 |
| 30.10.2024 | 44,55 | 44,85 | 35,83 | 38,64 | -13,78% | 354,00 |
| 29.10.2024 | 44,69 | 45,13 | 44,03 | 44,81 | 0,23% | 53,00 |
| 28.10.2024 | 44,39 | 45,41 | 43,97 | 44,71 | 2,00% | 508,00 |
| 25.10.2024 | 43,64 | 44,69 | 43,62 | 43,83 | 0,40% | 368,00 |
| 24.10.2024 | 44,47 | 45,38 | 43,44 | 43,66 | -2,05% | 401,00 |
| 23.10.2024 | 45,16 | 45,68 | 44,15 | 44,57 | -1,67% | 124,00 |
| 22.10.2024 | 45,31 | 45,80 | 45,03 | 45,33 | -0,23% | 167,00 |
| 21.10.2024 | 45,79 | 46,61 | 44,93 | 45,43 | -0,78% | 422,00 |
| 18.10.2024 | 43,49 | 46,06 | 43,42 | 45,79 | 5,13% | 550,00 |
| 17.10.2024 | 43,51 | 44,67 | 43,17 | 43,55 | 0,08% | 119,00 |
| 16.10.2024 | 42,98 | 43,67 | 42,34 | 43,52 | 1,20% | 40,00 |
| 15.10.2024 | 41,63 | 43,14 | 41,01 | 43,00 | 3,63% | 24,00 |
| 14.10.2024 | 41,56 | 43,17 | 40,91 | 41,50 | -0,29% | 87,00 |
| 11.10.2024 | 41,37 | 42,17 | 41,17 | 41,62 | 0,50% | - |
| 10.10.2024 | 41,99 | 42,48 | 40,73 | 41,41 | -1,40% | 10,00 |
| 09.10.2024 | 41,68 | 42,49 | 41,21 | 42,00 | 0,62% | 600,00 |
| 08.10.2024 | 40,65 | 41,83 | 40,57 | 41,74 | 2,58% | 65,00 |
| 07.10.2024 | 41,39 | 42,73 | 40,37 | 40,69 | -1,79% | 50,00 |
| 04.10.2024 | 40,88 | 41,62 | 40,64 | 41,43 | 1,35% | - |
| 03.10.2024 | 41,51 | 41,92 | 40,56 | 40,88 | -1,55% | 192,00 |
| 02.10.2024 | 42,15 | 42,96 | 41,34 | 41,53 | -1,69% | 53,00 |
| 01.10.2024 | 41,51 | 42,89 | 40,98 | 42,24 | 1,51% | 73,00 |
| 30.09.2024 | 39,33 | 42,29 | 39,16 | 41,61 | 5,69% | 257,00 |