49,945€
2,43%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 48,53 | 50,67 | 48,18 | 49,99 | 2,52% | 301,00 |
| 13.05.2026 | 43,60 | 49,50 | 43,47 | 48,76 | 11,82% | 139,00 |
| 12.05.2026 | 43,62 | 43,84 | 43,16 | 43,61 | -0,01% | 90,00 |
| 11.05.2026 | 44,37 | 44,82 | 43,43 | 43,61 | -1,62% | 111,00 |
| 08.05.2026 | 43,53 | 44,54 | 42,90 | 44,33 | 2,28% | 2,00 |
| 07.05.2026 | 44,45 | 44,89 | 42,47 | 43,34 | -3,38% | 49,00 |
| 06.05.2026 | 43,84 | 45,09 | 43,37 | 44,86 | 2,02% | 30,00 |
| 05.05.2026 | 44,45 | 44,74 | 43,62 | 43,97 | -0,64% | 277,00 |
| 04.05.2026 | 43,89 | 44,82 | 42,40 | 44,25 | 12,01% | 1.422,00 |
| 30.04.2026 | 39,69 | 40,32 | 38,96 | 39,51 | -0,42% | 4,00 |
| 29.04.2026 | 39,94 | 40,45 | 39,65 | 39,67 | -0,53% | 15,00 |
| 28.04.2026 | 39,49 | 40,24 | 39,24 | 39,88 | 1,45% | 61,00 |
| 27.04.2026 | 39,20 | 39,97 | 38,76 | 39,31 | -0,68% | 76,00 |
| 24.04.2026 | 38,57 | 39,58 | 38,18 | 39,58 | 2,71% | - |
| 23.04.2026 | 39,55 | 39,93 | 37,92 | 38,54 | -3,18% | 191,00 |
| 22.04.2026 | 38,56 | 39,82 | 38,19 | 39,80 | 3,58% | 392,00 |
| 21.04.2026 | 39,40 | 40,04 | 37,96 | 38,43 | -2,39% | 327,00 |
| 20.04.2026 | 39,00 | 39,47 | 38,32 | 39,37 | -0,04% | 31,00 |
| 17.04.2026 | 37,41 | 39,56 | 37,01 | 39,38 | 5,51% | 198,00 |
| 16.04.2026 | 37,22 | 37,64 | 36,71 | 37,33 | 0,69% | 31,00 |
| 15.04.2026 | 37,03 | 37,60 | 36,69 | 37,07 | 0,11% | 194,00 |
| 14.04.2026 | 36,79 | 37,42 | 36,55 | 37,03 | 0,42% | 33,00 |
| 13.04.2026 | 35,64 | 36,93 | 35,46 | 36,88 | 3,03% | 557,00 |
| 10.04.2026 | 36,11 | 36,44 | 35,33 | 35,79 | -0,65% | 31,00 |
| 09.04.2026 | 35,86 | 36,35 | 35,54 | 36,03 | 0,57% | 366,00 |
| 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 |