35,795€
-0,07%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 35,86 | 35,89 | 35,83 | 35,84 | 0,06% | - |
| 08.04.2026 | 38,00 | 39,55 | 35,77 | 35,82 | -0,11% | 2.429,00 |
| 07.04.2026 | 35,04 | 36,15 | 34,89 | 35,86 | -2,78% | 39,00 |
| 02.04.2026 | 35,96 | 37,56 | 35,24 | 36,89 | 1,30% | 585,00 |
| 01.04.2026 | 34,79 | 36,77 | 34,52 | 36,41 | 4,45% | 151,00 |
| 31.03.2026 | 33,53 | 34,91 | 33,19 | 34,86 | 4,81% | 6,00 |
| 30.03.2026 | 32,73 | 34,00 | 32,46 | 33,26 | 2,01% | 20,00 |
| 27.03.2026 | 34,40 | 34,40 | 32,27 | 32,61 | -2,07% | - |
| 26.03.2026 | 35,18 | 36,37 | 32,94 | 33,30 | -4,98% | 644,00 |
| 25.03.2026 | 29,26 | 43,01 | 29,22 | 35,04 | 19,29% | 6.575,00 |
| 24.03.2026 | 29,07 | 29,40 | 28,55 | 29,38 | 0,98% | - |
| 23.03.2026 | 29,74 | 30,69 | 29,05 | 29,09 | -3,50% | 2,00 |
| 20.03.2026 | 30,35 | 31,50 | 30,05 | 30,15 | 2,43% | 32,00 |
| 19.03.2026 | 29,17 | 29,54 | 28,60 | 29,43 | 1,92% | 351,00 |
| 18.03.2026 | 29,19 | 29,48 | 28,46 | 28,88 | 0,09% | 3,00 |
| 17.03.2026 | 27,81 | 28,85 | 27,62 | 28,85 | 3,13% | 806,00 |
| 16.03.2026 | 28,33 | 28,57 | 27,90 | 27,98 | -0,09% | 52,00 |
| 13.03.2026 | 28,18 | 28,90 | 27,83 | 28,00 | -0,18% | - |
| 12.03.2026 | 28,97 | 29,38 | 27,73 | 28,05 | -4,95% | 20,00 |
| 11.03.2026 | 28,92 | 29,58 | 28,56 | 29,51 | 1,76% | 2,00 |
| 10.03.2026 | 29,25 | 29,58 | 28,29 | 29,00 | 0,05% | 2,00 |
| 09.03.2026 | 28,81 | 29,23 | 28,51 | 28,99 | -0,86% | 949,00 |
| 06.03.2026 | 29,38 | 29,65 | 28,55 | 29,24 | -0,63% | 113,00 |
| 05.03.2026 | 30,67 | 31,00 | 29,27 | 29,42 | -4,25% | 53,00 |
| 04.03.2026 | 30,25 | 30,97 | 30,07 | 30,73 | 1,20% | - |
| 03.03.2026 | 30,56 | 30,79 | 29,37 | 30,36 | -1,28% | 200,00 |
| 02.03.2026 | 30,07 | 31,03 | 29,40 | 30,76 | 3,95% | 10,00 |
| 27.02.2026 | 29,93 | 30,08 | 29,29 | 29,59 | -2,65% | 118,00 |
| 26.02.2026 | 30,57 | 30,99 | 29,33 | 30,39 | -0,75% | 1.586,00 |
| 25.02.2026 | 30,63 | 32,02 | 28,76 | 30,62 | 0,61% | 1.500,00 |
| 24.02.2026 | 30,07 | 31,87 | 29,64 | 30,44 | 3,43% | 234,00 |
| 23.02.2026 | 29,28 | 30,30 | 28,80 | 29,43 | -0,27% | 2.379,00 |
| 20.02.2026 | 29,13 | 29,74 | 27,75 | 29,51 | 1,43% | 1.842,00 |
| 19.02.2026 | 33,78 | 34,11 | 24,47 | 29,09 | -13,88% | 3.352,00 |
| 18.02.2026 | 33,49 | 34,31 | 33,15 | 33,78 | 0,46% | 1,00 |
| 17.02.2026 | 33,66 | 34,03 | 33,35 | 33,63 | -0,22% | 1,00 |
| 16.02.2026 | 33,73 | 34,14 | 33,42 | 33,70 | 0,55% | 110,00 |
| 13.02.2026 | 32,30 | 34,16 | 32,26 | 33,52 | 3,76% | 28,00 |
| 12.02.2026 | 34,51 | 34,53 | 32,30 | 32,30 | -6,00% | - |
| 11.02.2026 | 34,47 | 35,09 | 33,44 | 34,36 | -1,72% | 16,00 |
| 10.02.2026 | 34,67 | 35,16 | 34,29 | 34,96 | 1,23% | 1,00 |
| 09.02.2026 | 34,50 | 34,86 | 33,81 | 34,54 | 0,82% | 106,00 |
| 06.02.2026 | 32,43 | 34,30 | 32,26 | 34,26 | 5,81% | 963,00 |
| 05.02.2026 | 34,03 | 34,40 | 32,38 | 32,38 | -4,71% | 5.393,00 |
| 04.02.2026 | 34,49 | 35,04 | 33,44 | 33,98 | -1,29% | 529,00 |
| 03.02.2026 | 34,49 | 35,05 | 33,75 | 34,42 | -0,16% | 272,00 |
| 02.02.2026 | 33,34 | 35,78 | 32,83 | 34,48 | 2,83% | 532,00 |
| 30.01.2026 | 33,11 | 35,84 | 30,38 | 33,53 | -11,52% | 3.724,00 |
| 29.01.2026 | 38,24 | 38,72 | 37,23 | 37,89 | -2,48% | 522,00 |
| 28.01.2026 | 38,25 | 39,37 | 37,50 | 38,86 | 1,67% | 1.031,00 |
| 27.01.2026 | 38,42 | 38,81 | 36,52 | 38,22 | -0,26% | 594,00 |
| 26.01.2026 | 36,24 | 38,32 | 35,86 | 38,32 | 1,94% | 1.648,00 |
| 23.01.2026 | 35,00 | 38,01 | 34,01 | 37,59 | 7,28% | 2.159,00 |
| 22.01.2026 | 31,11 | 47,15 | 30,78 | 35,04 | 12,18% | 5.899,00 |
| 21.01.2026 | 30,13 | 32,02 | 29,68 | 31,23 | 4,82% | 477,00 |
| 20.01.2026 | 29,52 | 29,85 | 28,88 | 29,80 | 0,64% | 639,00 |
| 19.01.2026 | 29,71 | 29,98 | 29,39 | 29,61 | -2,70% | 181,00 |
| 16.01.2026 | 30,23 | 30,89 | 29,84 | 30,43 | -0,10% | 117,00 |
| 15.01.2026 | 31,78 | 32,14 | 30,28 | 30,46 | -4,26% | 428,00 |
| 14.01.2026 | 31,14 | 32,16 | 30,68 | 31,81 | 1,55% | 299,00 |
| 13.01.2026 | 32,33 | 32,33 | 31,13 | 31,33 | -2,38% | 257,00 |
| 12.01.2026 | 31,71 | 32,47 | 31,40 | 32,09 | 1,44% | 422,00 |
| 09.01.2026 | 31,67 | 31,85 | 31,19 | 31,64 | 0,84% | 58,00 |
| 08.01.2026 | 31,88 | 32,10 | 31,06 | 31,37 | -1,45% | 48,00 |
| 07.01.2026 | 30,61 | 32,18 | 30,32 | 31,83 | 3,09% | 806,00 |
| 06.01.2026 | 30,02 | 31,54 | 29,62 | 30,88 | 2,34% | 3.181,00 |
| 05.01.2026 | 32,05 | 33,30 | 30,13 | 30,17 | -5,94% | 4.543,00 |
| 02.01.2026 | 29,59 | 33,00 | 29,30 | 32,08 | -52,73% | 16.935,00 |
| 30.12.2025 | 67,84 | 67,87 | 67,82 | 67,85 | -0,01% | - |
| 29.12.2025 | 70,20 | 70,50 | 67,80 | 67,86 | -2,54% | 260,00 |
| 23.12.2025 | 72,22 | 72,90 | 68,22 | 69,63 | -3,92% | 148,00 |
| 22.12.2025 | 71,55 | 72,47 | 70,78 | 72,47 | 1,44% | 150,00 |
| 19.12.2025 | 69,41 | 72,79 | 69,18 | 71,44 | 2,07% | 200,00 |
| 18.12.2025 | 70,05 | 70,71 | 69,51 | 69,99 | 0,63% | 83,00 |
| 17.12.2025 | 69,40 | 70,59 | 67,65 | 69,55 | 0,91% | - |
| 16.12.2025 | 74,09 | 74,61 | 66,40 | 68,92 | -7,29% | 919,00 |
| 15.12.2025 | 75,48 | 75,61 | 74,18 | 74,34 | -0,81% | - |
| 12.12.2025 | 74,39 | 75,50 | 73,68 | 74,95 | 1,00% | - |
| 11.12.2025 | 72,70 | 74,48 | 72,47 | 74,21 | 0,98% | 81,00 |
| 10.12.2025 | 71,48 | 73,50 | 71,20 | 73,49 | 2,81% | - |
| 09.12.2025 | 72,06 | 72,75 | 71,14 | 71,48 | -0,31% | 155,00 |
| 08.12.2025 | 73,88 | 74,64 | 71,19 | 71,70 | -3,08% | 26,00 |
| 05.12.2025 | 72,65 | 74,12 | 71,80 | 73,98 | 0,75% | 1,00 |
| 04.12.2025 | 71,89 | 73,59 | 71,23 | 73,43 | 2,23% | 147,00 |
| 03.12.2025 | 69,49 | 72,37 | 68,80 | 71,83 | 3,06% | 38,00 |
| 02.12.2025 | 68,65 | 70,30 | 67,51 | 69,70 | 1,63% | 5,00 |
| 01.12.2025 | 68,14 | 68,93 | 66,81 | 68,58 | 0,28% | 285,00 |
| 28.11.2025 | 68,94 | 69,76 | 67,81 | 68,39 | -0,60% | 5,00 |
| 27.11.2025 | 68,82 | 69,54 | 68,20 | 68,80 | -1,31% | 26,00 |
| 26.11.2025 | 69,47 | 70,10 | 68,68 | 69,71 | 0,30% | 535,00 |
| 25.11.2025 | 67,37 | 70,25 | 67,24 | 69,50 | 3,24% | 1,00 |
| 24.11.2025 | 67,17 | 68,25 | 66,52 | 67,32 | -0,68% | 21,00 |
| 21.11.2025 | 65,24 | 68,42 | 64,60 | 67,78 | 3,93% | 14,00 |
| 20.11.2025 | 66,40 | 68,11 | 64,87 | 65,22 | -1,30% | - |
| 19.11.2025 | 64,80 | 66,09 | 64,45 | 66,08 | 1,72% | 9,00 |
| 18.11.2025 | 64,48 | 65,52 | 63,73 | 64,96 | 0,17% | 16,00 |
| 17.11.2025 | 65,11 | 66,24 | 64,49 | 64,85 | 0,02% | 242,00 |
| 14.11.2025 | 65,06 | 65,83 | 63,50 | 64,84 | 0,05% | 154,00 |
| 13.11.2025 | 67,84 | 68,18 | 64,81 | 64,81 | -4,21% | 108,00 |
| 12.11.2025 | 68,32 | 69,06 | 67,47 | 67,66 | -0,15% | 14,00 |