49,245€
-5,39%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 38,81 | 39,43 | 38,36 | 39,37 | 1,69% | 400,00 |
| 26.09.2024 | 38,26 | 39,04 | 37,93 | 38,72 | 1,19% | 1,00 |
| 25.09.2024 | 39,18 | 39,69 | 38,24 | 38,26 | -2,60% | 50,00 |
| 24.09.2024 | 38,63 | 39,66 | 38,20 | 39,28 | 1,88% | 101,00 |
| 23.09.2024 | 37,91 | 38,79 | 37,79 | 38,56 | 1,80% | 7,00 |
| 20.09.2024 | 36,62 | 38,28 | 36,49 | 37,88 | 3,36% | 125,00 |
| 19.09.2024 | 38,55 | 39,40 | 36,53 | 36,65 | -3,57% | 269,00 |
| 18.09.2024 | 35,76 | 38,96 | 35,57 | 38,00 | 6,49% | 226,00 |
| 17.09.2024 | 34,56 | 37,72 | 34,56 | 35,69 | 3,42% | - |
| 16.09.2024 | 34,35 | 35,22 | 34,04 | 34,51 | 0,44% | 4,00 |
| 13.09.2024 | 32,22 | 34,45 | 32,18 | 34,36 | 6,40% | - |
| 12.09.2024 | 32,34 | 32,71 | 32,12 | 32,29 | 0,06% | - |
| 11.09.2024 | 31,48 | 32,78 | 31,44 | 32,27 | 1,91% | 760,00 |
| 10.09.2024 | 31,38 | 31,77 | 31,09 | 31,67 | 0,88% | 5,00 |
| 09.09.2024 | 31,13 | 31,67 | 31,05 | 31,39 | 1,13% | 36,00 |
| 06.09.2024 | 30,69 | 31,20 | 30,31 | 31,04 | 1,16% | 25,00 |
| 05.09.2024 | 31,23 | 32,05 | 30,49 | 30,69 | -1,54% | - |
| 04.09.2024 | 30,87 | 31,28 | 30,47 | 31,17 | 0,39% | - |
| 03.09.2024 | 31,88 | 32,13 | 30,90 | 31,05 | -2,70% | - |
| 02.09.2024 | 31,94 | 32,15 | 31,81 | 31,91 | -0,14% | 4,00 |
| 30.08.2024 | 31,76 | 32,14 | 31,45 | 31,95 | 0,77% | - |
| 29.08.2024 | 31,02 | 32,15 | 30,75 | 31,71 | 2,37% | - |
| 28.08.2024 | 31,11 | 32,08 | 30,91 | 30,97 | -0,11% | - |
| 27.08.2024 | 31,34 | 31,53 | 30,90 | 31,01 | -1,13% | 1,00 |
| 26.08.2024 | 31,11 | 32,18 | 31,10 | 31,36 | 1,01% | - |
| 23.08.2024 | 30,87 | 31,51 | 30,80 | 31,05 | 0,70% | 5,00 |
| 22.08.2024 | 30,90 | 31,45 | 30,67 | 30,83 | -0,08% | - |
| 21.08.2024 | 30,89 | 31,26 | 30,30 | 30,86 | -0,13% | 26,00 |
| 20.08.2024 | 31,13 | 31,31 | 30,40 | 30,90 | -0,64% | - |
| 19.08.2024 | 31,05 | 31,25 | 30,69 | 31,10 | 1,06% | - |
| 16.08.2024 | 31,87 | 31,89 | 30,76 | 30,77 | -3,19% | 50,00 |
| 15.08.2024 | 30,76 | 31,86 | 30,48 | 31,79 | 3,40% | 6,00 |
| 14.08.2024 | 31,09 | 31,27 | 30,58 | 30,74 | -0,90% | 10,00 |
| 13.08.2024 | 31,24 | 31,63 | 30,98 | 31,02 | -0,62% | - |
| 12.08.2024 | 31,35 | 32,17 | 31,12 | 31,22 | -0,45% | - |
| 09.08.2024 | 31,21 | 31,62 | 31,13 | 31,36 | 0,67% | - |
| 08.08.2024 | 31,10 | 31,88 | 30,71 | 31,15 | -0,16% | 1,00 |
| 07.08.2024 | 31,56 | 31,87 | 31,08 | 31,20 | -0,34% | 5,00 |
| 06.08.2024 | 31,83 | 32,53 | 31,24 | 31,30 | -0,38% | - |
| 05.08.2024 | 31,99 | 32,09 | 29,87 | 31,42 | -2,57% | - |
| 02.08.2024 | 34,93 | 34,96 | 31,68 | 32,25 | -8,19% | - |
| 01.08.2024 | 35,81 | 36,73 | 34,32 | 35,13 | -1,78% | 51,00 |
| 31.07.2024 | 33,38 | 36,68 | 32,96 | 35,76 | 6,68% | 1,00 |
| 30.07.2024 | 35,33 | 36,30 | 31,65 | 33,52 | -0,73% | 170,00 |
| 29.07.2024 | 32,92 | 34,17 | 32,61 | 33,77 | 3,04% | 350,00 |
| 26.07.2024 | 32,32 | 33,05 | 32,17 | 32,77 | 1,79% | 100,00 |
| 25.07.2024 | 31,87 | 33,06 | 31,63 | 32,20 | 1,31% | - |
| 24.07.2024 | 31,79 | 32,27 | 31,50 | 31,78 | -0,19% | 130,00 |
| 23.07.2024 | 31,71 | 32,26 | 31,44 | 31,84 | 0,38% | 243,00 |
| 22.07.2024 | 31,14 | 31,93 | 31,11 | 31,72 | 1,83% | - |
| 19.07.2024 | 30,59 | 31,19 | 30,32 | 31,15 | 1,90% | - |
| 18.07.2024 | 30,45 | 31,32 | 30,32 | 30,57 | 0,51% | 80,00 |
| 17.07.2024 | 30,57 | 30,80 | 30,04 | 30,42 | -0,49% | - |
| 16.07.2024 | 29,74 | 30,96 | 29,42 | 30,57 | 3,03% | 1,00 |
| 15.07.2024 | 28,98 | 29,80 | 28,69 | 29,67 | 2,70% | 565,00 |
| 12.07.2024 | 28,73 | 29,49 | 28,61 | 28,89 | 0,61% | - |
| 11.07.2024 | 28,26 | 29,04 | 28,08 | 28,71 | 1,61% | 314,00 |
| 10.07.2024 | 27,62 | 28,32 | 27,37 | 28,26 | 2,19% | 15,00 |
| 09.07.2024 | 27,31 | 27,97 | 27,01 | 27,65 | 1,39% | - |
| 08.07.2024 | 27,72 | 28,29 | 27,27 | 27,27 | -1,71% | 6,00 |
| 05.07.2024 | 28,17 | 28,60 | 27,70 | 27,75 | -1,56% | - |
| 04.07.2024 | 28,23 | 28,63 | 28,18 | 28,19 | -0,16% | - |
| 03.07.2024 | 29,37 | 29,49 | 27,75 | 28,23 | -3,93% | 800,00 |
| 02.07.2024 | 30,43 | 30,69 | 29,34 | 29,39 | -3,45% | - |
| 01.07.2024 | 30,26 | 31,39 | 30,18 | 30,44 | 0,38% | 5,00 |