66,320€
0,68%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 65,95 | 66,05 | 65,89 | 65,97 | 0,15% | - |
| 15.10.2025 | 62,19 | 69,22 | 62,11 | 65,87 | 4,72% | 67,00 |
| 14.10.2025 | 61,47 | 63,49 | 60,65 | 62,90 | 1,78% | 227,00 |
| 13.10.2025 | 64,75 | 68,90 | 61,01 | 61,80 | -2,91% | 1.128,00 |
| 10.10.2025 | 76,58 | 77,46 | 63,10 | 63,65 | -16,93% | 1.915,00 |
| 09.10.2025 | 75,98 | 78,10 | 75,40 | 76,62 | -0,09% | 1,00 |
| 08.10.2025 | 77,72 | 78,50 | 73,72 | 76,69 | -0,09% | 23,00 |
| 07.10.2025 | 76,75 | 77,54 | 76,18 | 76,76 | 0,33% | 103,00 |
| 06.10.2025 | 75,28 | 77,37 | 74,50 | 76,51 | 1,45% | 273,00 |
| 03.10.2025 | 73,06 | 75,49 | 72,60 | 75,42 | 3,96% | 68,00 |
| 02.10.2025 | 71,78 | 72,72 | 71,47 | 72,55 | 0,96% | 445,00 |
| 01.10.2025 | 70,37 | 73,21 | 70,07 | 71,86 | 1,25% | 72,00 |
| 30.09.2025 | 71,45 | 72,60 | 70,69 | 70,97 | -0,76% | 1,00 |
| 29.09.2025 | 71,67 | 72,46 | 71,04 | 71,51 | -0,06% | 91,00 |
| 26.09.2025 | 70,87 | 72,60 | 70,32 | 71,55 | 0,79% | 1.004,00 |
| 25.09.2025 | 71,43 | 71,93 | 70,45 | 70,99 | -0,70% | 244,00 |
| 24.09.2025 | 70,75 | 71,64 | 69,60 | 71,49 | 0,69% | 10,00 |
| 23.09.2025 | 67,83 | 71,52 | 67,64 | 71,00 | 5,01% | 306,00 |
| 22.09.2025 | 68,50 | 68,90 | 67,07 | 67,61 | -1,43% | 163,00 |
| 19.09.2025 | 67,76 | 68,68 | 66,79 | 68,59 | 1,20% | 142,00 |
| 18.09.2025 | 63,91 | 67,79 | 63,12 | 67,78 | 7,76% | 353,00 |
| 17.09.2025 | 60,18 | 63,07 | 60,14 | 62,90 | 4,73% | 1,00 |
| 16.09.2025 | 58,82 | 60,28 | 58,18 | 60,06 | 1,57% | 234,00 |
| 15.09.2025 | 62,18 | 62,84 | 59,06 | 59,13 | -4,89% | 33,00 |
| 12.09.2025 | 63,40 | 64,00 | 61,09 | 62,17 | -0,67% | 268,00 |
| 11.09.2025 | 61,25 | 63,05 | 60,72 | 62,59 | 1,94% | 80,00 |
| 10.09.2025 | 61,21 | 62,68 | 61,11 | 61,40 | 0,24% | - |
| 09.09.2025 | 60,52 | 61,66 | 60,00 | 61,25 | 3,41% | 233,00 |
| 08.09.2025 | 59,22 | 59,28 | 58,66 | 59,23 | 0,07% | 25,00 |
| 05.09.2025 | 59,49 | 59,53 | 57,90 | 59,19 | -0,57% | 7,00 |
| 04.09.2025 | 61,16 | 61,90 | 59,26 | 59,53 | -2,73% | 64,00 |
| 03.09.2025 | 61,11 | 62,08 | 60,66 | 61,20 | -0,11% | 28,00 |
| 02.09.2025 | 59,57 | 61,57 | 59,34 | 61,27 | 2,99% | - |
| 01.09.2025 | 59,51 | 60,04 | 58,86 | 59,49 | -0,22% | 14,00 |
| 29.08.2025 | 59,55 | 60,02 | 58,86 | 59,62 | 0,07% | 5,00 |
| 28.08.2025 | 60,01 | 60,52 | 59,24 | 59,58 | -0,60% | - |
| 27.08.2025 | 59,93 | 60,60 | 59,72 | 59,94 | 0,32% | 113,00 |
| 26.08.2025 | 59,12 | 59,82 | 58,50 | 59,75 | 0,84% | 52,00 |
| 25.08.2025 | 60,07 | 60,51 | 59,25 | 59,25 | -1,28% | 308,00 |
| 22.08.2025 | 61,27 | 61,47 | 59,44 | 60,02 | -1,80% | 100,00 |
| 21.08.2025 | 60,43 | 61,41 | 60,20 | 61,12 | 1,18% | 56,00 |
| 20.08.2025 | 60,17 | 60,83 | 60,13 | 60,41 | 0,23% | - |
| 19.08.2025 | 61,49 | 61,63 | 60,12 | 60,27 | -1,98% | 10,00 |
| 18.08.2025 | 61,37 | 62,03 | 60,57 | 61,49 | 0,33% | - |
| 15.08.2025 | 62,19 | 62,70 | 60,57 | 61,29 | -0,91% | 359,00 |
| 14.08.2025 | 62,14 | 62,38 | 61,16 | 61,85 | -0,87% | 2,00 |
| 13.08.2025 | 62,96 | 64,06 | 61,89 | 62,39 | -1,02% | 644,00 |
| 12.08.2025 | 62,01 | 63,22 | 61,03 | 63,03 | 1,69% | - |
| 11.08.2025 | 62,05 | 64,61 | 61,70 | 61,98 | -0,14% | 116,00 |
| 08.08.2025 | 61,27 | 62,71 | 60,74 | 62,07 | 1,14% | 348,00 |
| 07.08.2025 | 60,43 | 61,40 | 60,34 | 61,37 | 1,49% | 46,00 |
| 06.08.2025 | 61,09 | 61,19 | 59,52 | 60,47 | -0,64% | - |
| 05.08.2025 | 62,25 | 62,86 | 60,38 | 60,86 | -1,93% | 173,00 |
| 04.08.2025 | 59,84 | 62,20 | 57,80 | 62,06 | 4,09% | 10,00 |
| 01.08.2025 | 56,56 | 60,45 | 54,95 | 59,62 | 1,38% | 466,00 |
| 31.07.2025 | 61,32 | 61,95 | 58,68 | 58,81 | -3,94% | 176,00 |
| 30.07.2025 | 59,08 | 61,26 | 58,52 | 61,22 | 3,94% | 445,00 |
| 29.07.2025 | 59,83 | 60,07 | 58,72 | 58,90 | -1,37% | 28,00 |
| 28.07.2025 | 58,42 | 60,37 | 58,18 | 59,72 | 2,79% | 313,00 |
| 25.07.2025 | 57,65 | 58,44 | 57,49 | 58,10 | 1,10% | 106,00 |
| 24.07.2025 | 57,92 | 58,72 | 57,33 | 57,47 | -1,03% | 342,00 |
| 23.07.2025 | 58,50 | 60,08 | 57,60 | 58,07 | -1,14% | 187,00 |
| 22.07.2025 | 59,99 | 60,74 | 58,74 | 58,74 | -2,03% | 191,00 |
| 21.07.2025 | 61,12 | 62,32 | 59,56 | 59,96 | -1,67% | 774,00 |
| 18.07.2025 | 63,06 | 63,46 | 60,90 | 60,98 | -3,22% | 358,00 |
| 17.07.2025 | 62,63 | 63,82 | 62,51 | 63,01 | 0,57% | 753,00 |
| 16.07.2025 | 61,48 | 63,36 | 61,21 | 62,65 | 1,72% | 742,00 |
| 15.07.2025 | 62,34 | 62,92 | 60,66 | 61,59 | -1,25% | 1.078,00 |
| 14.07.2025 | 61,07 | 62,77 | 60,28 | 62,37 | 1,40% | 2.235,00 |
| 11.07.2025 | 61,39 | 62,04 | 59,98 | 61,51 | -0,10% | 3.251,00 |
| 10.07.2025 | 60,29 | 61,99 | 59,74 | 61,57 | 1,80% | 35,00 |
| 09.07.2025 | 58,12 | 60,53 | 58,09 | 60,48 | 4,11% | 93,00 |
| 08.07.2025 | 57,53 | 58,50 | 56,94 | 58,09 | 0,76% | 183,00 |
| 07.07.2025 | 61,34 | 62,32 | 57,18 | 57,65 | -5,62% | 467,00 |
| 04.07.2025 | 61,29 | 61,84 | 61,08 | 61,08 | -0,84% | 91,00 |
| 03.07.2025 | 60,53 | 61,86 | 59,92 | 61,60 | 1,89% | 5,00 |
| 02.07.2025 | 58,65 | 60,65 | 58,64 | 60,46 | 2,89% | 25,00 |
| 01.07.2025 | 62,24 | 62,52 | 58,76 | 58,76 | -5,73% | 509,00 |
| 30.06.2025 | 63,09 | 63,92 | 61,18 | 62,33 | -0,29% | 1.451,00 |
| 27.06.2025 | 63,71 | 64,77 | 62,35 | 62,51 | -1,59% | 716,00 |
| 26.06.2025 | 63,55 | 64,02 | 61,87 | 63,52 | 0,02% | 286,00 |
| 25.06.2025 | 66,13 | 66,78 | 63,21 | 63,51 | -3,96% | 2,00 |
| 24.06.2025 | 64,45 | 66,64 | 63,07 | 66,13 | 3,05% | 596,00 |
| 23.06.2025 | 61,63 | 64,25 | 61,22 | 64,17 | 3,50% | 16,00 |
| 20.06.2025 | 61,68 | 62,50 | 60,55 | 62,00 | 0,93% | 261,00 |
| 19.06.2025 | 62,33 | 62,44 | 61,43 | 61,43 | -1,00% | 119,00 |
| 18.06.2025 | 62,48 | 63,53 | 61,80 | 62,05 | -0,86% | 141,00 |
| 17.06.2025 | 61,08 | 62,84 | 60,36 | 62,59 | 2,05% | 143,00 |
| 16.06.2025 | 60,71 | 61,50 | 60,27 | 61,33 | 0,99% | 356,00 |
| 13.06.2025 | 60,92 | 61,82 | 60,44 | 60,73 | -1,24% | 703,00 |
| 12.06.2025 | 61,75 | 62,18 | 60,29 | 61,49 | -0,90% | 45,00 |
| 11.06.2025 | 63,11 | 64,32 | 62,00 | 62,05 | -1,87% | 240,00 |
| 10.06.2025 | 61,72 | 64,81 | 60,30 | 63,23 | 2,40% | 1.236,00 |
| 09.06.2025 | 60,51 | 62,30 | 60,02 | 61,75 | 1,13% | 2.730,00 |
| 06.06.2025 | 60,51 | 61,96 | 60,04 | 61,06 | 1,34% | 385,00 |
| 05.06.2025 | 61,31 | 63,20 | 59,00 | 60,25 | -1,86% | 2.313,00 |
| 04.06.2025 | 61,17 | 62,20 | 60,24 | 61,39 | 0,33% | 694,00 |
| 03.06.2025 | 63,20 | 64,16 | 58,57 | 61,19 | -2,27% | 1.974,00 |
| 02.06.2025 | 68,14 | 75,34 | 61,40 | 62,61 | -8,37% | 9.149,00 |
| 30.05.2025 | 68,58 | 69,44 | 66,51 | 68,33 | 0,03% | 2.332,00 |