58,130€
1,15%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 70,00 | 70,34 | 67,26 | 68,31 | -0,58% | 269,00 |
| 28.05.2025 | 67,81 | 69,26 | 67,00 | 68,71 | 1,34% | 144,00 |
| 27.05.2025 | 72,91 | 74,50 | 67,21 | 67,80 | -6,35% | 1.035,00 |
| 26.05.2025 | 69,59 | 72,48 | 69,56 | 72,40 | 4,64% | 278,00 |
| 23.05.2025 | 67,16 | 70,18 | 65,78 | 69,19 | 2,46% | 422,00 |
| 22.05.2025 | 67,58 | 68,34 | 66,22 | 67,53 | 0,85% | 695,00 |
| 21.05.2025 | 67,01 | 67,86 | 65,91 | 66,96 | -0,84% | 787,00 |
| 20.05.2025 | 66,37 | 68,00 | 66,21 | 67,53 | 1,56% | 354,00 |
| 19.05.2025 | 66,66 | 66,87 | 64,86 | 66,49 | -1,29% | 56,00 |
| 16.05.2025 | 65,39 | 67,70 | 64,71 | 67,36 | 2,75% | 186,00 |
| 15.05.2025 | 62,95 | 65,79 | 62,42 | 65,56 | 3,72% | 16,00 |
| 14.05.2025 | 63,12 | 63,99 | 61,20 | 63,21 | 0,16% | 533,00 |
| 13.05.2025 | 64,78 | 65,66 | 63,08 | 63,11 | -2,79% | 220,00 |
| 12.05.2025 | 63,26 | 65,79 | 62,34 | 64,92 | 4,02% | 171,00 |
| 09.05.2025 | 63,56 | 64,08 | 62,07 | 62,41 | -1,89% | 265,00 |
| 08.05.2025 | 62,69 | 64,31 | 60,94 | 63,61 | 2,18% | 30,00 |
| 07.05.2025 | 62,53 | 63,69 | 61,75 | 62,25 | -0,06% | 165,00 |
| 06.05.2025 | 61,40 | 66,00 | 59,06 | 62,29 | -4,87% | 1.044,00 |
| 05.05.2025 | 63,81 | 65,88 | 62,86 | 65,48 | 1,68% | 424,00 |
| 02.05.2025 | 63,10 | 65,48 | 61,69 | 64,40 | 1,42% | 560,00 |
| 30.04.2025 | 64,23 | 65,02 | 62,48 | 63,50 | -1,26% | 99,00 |
| 29.04.2025 | 62,35 | 64,64 | 61,37 | 64,31 | 3,49% | 68,00 |
| 28.04.2025 | 62,41 | 65,02 | 61,90 | 62,14 | -1,60% | 417,00 |
| 25.04.2025 | 63,39 | 64,33 | 61,32 | 63,15 | -0,02% | 187,00 |
| 24.04.2025 | 60,81 | 66,84 | 60,34 | 63,16 | 3,14% | 306,00 |
| 23.04.2025 | 57,55 | 62,28 | 57,37 | 61,24 | 8,26% | 369,00 |
| 22.04.2025 | 54,02 | 56,95 | 54,02 | 56,57 | 3,38% | 249,00 |
| 17.04.2025 | 57,33 | 57,54 | 54,49 | 54,72 | -3,48% | 699,00 |
| 16.04.2025 | 60,67 | 61,84 | 55,93 | 56,69 | -8,09% | 283,00 |
| 15.04.2025 | 59,45 | 62,19 | 59,26 | 61,68 | 3,93% | 417,00 |
| 14.04.2025 | 60,36 | 62,99 | 57,00 | 59,35 | -1,84% | 1.527,00 |
| 11.04.2025 | 60,80 | 61,40 | 57,34 | 60,46 | 0,20% | 797,00 |
| 10.04.2025 | 66,87 | 67,08 | 58,95 | 60,34 | -9,51% | 492,00 |
| 09.04.2025 | 62,51 | 68,41 | 58,69 | 66,68 | 3,81% | 1.027,00 |
| 08.04.2025 | 69,15 | 70,75 | 63,66 | 64,23 | -6,10% | 654,00 |
| 07.04.2025 | 67,00 | 70,81 | 63,24 | 68,40 | 0,46% | 2.746,00 |
| 04.04.2025 | 70,50 | 71,72 | 66,34 | 68,09 | -5,55% | 979,00 |
| 03.04.2025 | 73,48 | 76,10 | 70,00 | 72,09 | -6,86% | 1.619,00 |
| 02.04.2025 | 85,20 | 86,02 | 76,34 | 77,40 | -9,28% | 593,00 |
| 01.04.2025 | 106,15 | 109,00 | 84,52 | 85,32 | -19,43% | 5.295,00 |
| 31.03.2025 | 49,50 | 108,35 | 48,41 | 105,90 | 109,87% | 14.722,00 |
| 28.03.2025 | 52,51 | 53,23 | 49,62 | 50,46 | -3,94% | 52,00 |
| 27.03.2025 | 53,14 | 53,46 | 52,38 | 52,53 | -1,15% | - |
| 26.03.2025 | 54,01 | 54,28 | 52,52 | 53,14 | -1,57% | - |
| 25.03.2025 | 55,06 | 55,58 | 53,53 | 53,99 | -2,10% | 71,00 |
| 24.03.2025 | 54,51 | 56,42 | 54,47 | 55,15 | 1,66% | 343,00 |
| 21.03.2025 | 53,12 | 54,59 | 52,11 | 54,25 | 2,32% | 33,00 |
| 20.03.2025 | 53,35 | 55,10 | 52,46 | 53,02 | -0,38% | 2.062,00 |
| 19.03.2025 | 51,76 | 53,67 | 51,12 | 53,22 | 3,06% | 92,00 |
| 18.03.2025 | 53,06 | 53,58 | 51,47 | 51,64 | -2,62% | 365,00 |
| 17.03.2025 | 51,32 | 53,62 | 49,95 | 53,03 | 2,95% | 397,00 |
| 14.03.2025 | 50,76 | 52,22 | 50,23 | 51,51 | 1,96% | 594,00 |
| 13.03.2025 | 50,49 | 51,26 | 49,89 | 50,52 | 0,08% | 2,00 |
| 12.03.2025 | 50,94 | 52,90 | 49,84 | 50,48 | -0,61% | 255,00 |
| 11.03.2025 | 52,05 | 52,61 | 50,56 | 50,79 | -2,36% | 696,00 |
| 10.03.2025 | 54,00 | 54,00 | 49,48 | 52,02 | 1,84% | 3.861,00 |
| 07.03.2025 | 50,19 | 51,75 | 48,39 | 51,08 | 1,25% | 111,00 |
| 06.03.2025 | 51,37 | 51,88 | 49,87 | 50,45 | -1,89% | 36,00 |
| 05.03.2025 | 52,95 | 53,20 | 50,76 | 51,42 | -2,50% | 505,00 |