106,750€
0,35%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 106,33 | 108,85 | 105,28 | 107,00 | 0,59% | 5,00 |
| 06.10.2026 | 109,95 | 109,95 | 102,35 | 106,38 | -2,07% | 62,00 |
| 05.10.2026 | 103,78 | 109,48 | 102,75 | 108,63 | 4,95% | 335,00 |
| 02.10.2026 | 101,68 | 104,03 | 100,50 | 103,50 | 2,00% | 193,00 |
| 01.10.2026 | 102,25 | 103,40 | 99,59 | 101,48 | -0,54% | 238,00 |
| 30.09.2026 | 101,53 | 104,03 | 100,20 | 102,03 | 0,79% | 214,00 |
| 29.09.2026 | 101,63 | 106,10 | 99,97 | 101,23 | -0,47% | 115,00 |
| 28.09.2026 | 101,68 | 103,10 | 100,73 | 101,70 | -0,27% | 37,00 |
| 25.09.2026 | 104,35 | 105,45 | 100,37 | 101,98 | -2,02% | 100,00 |
| 24.09.2026 | 98,97 | 104,53 | 98,80 | 104,08 | 4,64% | 89,00 |
| 23.09.2026 | 102,93 | 103,98 | 98,43 | 99,46 | -3,60% | 19,00 |
| 22.09.2026 | 99,19 | 103,95 | 99,03 | 103,18 | 3,93% | 396,00 |
| 21.09.2026 | 96,49 | 101,80 | 95,28 | 99,27 | 4,34% | 163,00 |
| 18.09.2026 | 100,26 | 102,80 | 95,14 | 95,14 | -4,71% | 174,00 |
| 17.09.2026 | 98,07 | 99,85 | 96,77 | 99,84 | 3,35% | 39,00 |
| 16.09.2026 | 96,15 | 98,29 | 95,12 | 96,60 | 0,84% | 25,00 |
| 15.09.2026 | 96,64 | 97,38 | 94,80 | 95,80 | -1,03% | 3,00 |
| 14.09.2026 | 97,45 | 99,43 | 96,20 | 96,80 | -0,41% | 275,00 |
| 11.09.2026 | 99,39 | 101,80 | 94,35 | 97,20 | -1,34% | 169,00 |
| 10.09.2026 | 99,83 | 100,48 | 98,30 | 98,52 | -0,43% | 25,00 |
| 09.09.2026 | 98,04 | 101,00 | 97,09 | 98,95 | 0,78% | - |
| 08.09.2026 | 95,09 | 99,17 | 94,04 | 98,18 | 3,10% | 50,00 |
| 07.09.2026 | 95,55 | 95,59 | 95,09 | 95,23 | -0,79% | - |
| 04.09.2026 | 96,98 | 97,45 | 94,31 | 95,99 | -0,97% | 3,00 |
| 03.09.2026 | 95,39 | 98,49 | 94,59 | 96,93 | 1,56% | 93,00 |
| 02.09.2026 | 97,89 | 99,54 | 93,87 | 95,44 | -2,18% | 166,00 |
| 01.09.2026 | 97,79 | 99,80 | 96,09 | 97,57 | 0,26% | 4,00 |
| 31.08.2026 | 98,03 | 98,98 | 95,76 | 97,32 | -1,07% | 381,00 |
| 28.08.2026 | 102,78 | 103,50 | 97,48 | 98,37 | -3,11% | 51,00 |
| 27.08.2026 | 101,95 | 104,25 | 101,05 | 101,53 | -1,60% | 68,00 |
| 26.08.2026 | 105,93 | 107,05 | 103,10 | 103,18 | -1,90% | 469,00 |
| 25.08.2026 | 105,80 | 108,15 | 104,55 | 105,18 | -0,92% | 40,00 |
| 24.08.2026 | 104,60 | 107,10 | 102,85 | 106,15 | 2,44% | 198,00 |
| 21.08.2026 | 103,33 | 105,63 | 103,30 | 103,63 | -0,02% | 301,00 |
| 20.08.2026 | 101,93 | 104,23 | 100,81 | 103,65 | 1,62% | 120,00 |
| 19.08.2026 | 101,80 | 103,85 | 101,70 | 102,00 | -0,49% | 445,00 |
| 18.08.2026 | 101,05 | 103,43 | 100,15 | 102,50 | 1,49% | 3,00 |
| 17.08.2026 | 98,77 | 101,50 | 98,22 | 101,00 | 2,04% | 45,00 |
| 14.08.2026 | 95,80 | 99,31 | 94,84 | 98,98 | 3,21% | 24,00 |
| 13.08.2026 | 96,42 | 98,44 | 95,61 | 95,90 | -2,24% | 5,00 |
| 12.08.2026 | 96,94 | 98,39 | 95,96 | 98,10 | 1,18% | 81,00 |
| 11.08.2026 | 97,94 | 99,88 | 96,76 | 96,96 | -2,08% | 141,00 |
| 10.08.2026 | 95,88 | 99,32 | 94,72 | 99,02 | 4,22% | 145,00 |
| 07.08.2026 | 93,51 | 95,68 | 92,60 | 95,01 | 1,24% | 209,00 |
| 06.08.2026 | 96,10 | 96,21 | 93,11 | 93,85 | -2,21% | 348,00 |
| 05.08.2026 | 95,53 | 96,77 | 94,46 | 95,97 | 0,07% | 29,00 |
| 04.08.2026 | 98,21 | 99,33 | 94,68 | 95,90 | -2,09% | 105,00 |
| 03.08.2026 | 98,80 | 101,10 | 94,73 | 97,95 | -1,31% | 188,00 |
| 31.07.2026 | 102,28 | 103,45 | 97,13 | 99,25 | -3,48% | 605,00 |
| 30.07.2026 | 96,54 | 106,05 | 90,84 | 102,83 | 27,96% | 1.542,00 |
| 29.07.2026 | 82,69 | 84,55 | 80,07 | 80,36 | -2,20% | 454,00 |
| 28.07.2026 | 80,24 | 82,41 | 78,04 | 82,17 | 2,24% | 569,00 |
| 27.07.2026 | 82,78 | 82,78 | 79,24 | 80,37 | -4,56% | 3.380,00 |
| 24.07.2026 | 84,96 | 88,00 | 83,09 | 84,21 | -0,61% | 2.478,00 |
| 23.07.2026 | 80,30 | 85,50 | 79,28 | 84,73 | 6,50% | 5.338,00 |
| 22.07.2026 | 83,80 | 84,69 | 79,56 | 79,56 | -4,11% | 2,00 |
| 21.07.2026 | 80,50 | 83,80 | 79,70 | 82,97 | 3,45% | 32,00 |
| 20.07.2026 | 79,00 | 81,26 | 78,22 | 80,20 | 1,97% | 180,00 |
| 17.07.2026 | 77,86 | 79,83 | 76,72 | 78,65 | -1,03% | 116,00 |
| 16.07.2026 | 78,14 | 80,85 | 77,18 | 79,47 | 2,15% | 1,00 |
| 15.07.2026 | 79,18 | 80,16 | 75,35 | 77,80 | -1,63% | 3,00 |
| 14.07.2026 | 75,33 | 79,61 | 74,18 | 79,09 | 5,71% | 41,00 |
| 13.07.2026 | 81,06 | 81,24 | 74,65 | 74,82 | -6,66% | 399,00 |
| 10.07.2026 | 81,50 | 82,48 | 78,58 | 80,16 | -0,91% | 308,00 |
| 09.07.2026 | 81,55 | 83,16 | 80,58 | 80,90 | 0,37% | 45,00 |
| 08.07.2026 | 82,25 | 82,71 | 79,82 | 80,60 | -1,60% | 31,00 |
| 07.07.2026 | 80,16 | 82,99 | 79,48 | 81,91 | 2,41% | 21,00 |
| 06.07.2026 | 78,16 | 81,17 | 77,38 | 79,98 | 3,09% | 330,00 |
| 03.07.2026 | 78,95 | 79,56 | 77,57 | 77,58 | -0,83% | 180,00 |
| 02.07.2026 | 77,70 | 78,87 | 75,94 | 78,23 | 0,44% | 148,00 |
| 01.07.2026 | 75,99 | 79,78 | 75,76 | 77,89 | 2,43% | 608,00 |
| 30.06.2026 | 77,23 | 77,86 | 75,72 | 76,04 | -0,93% | - |
| 29.06.2026 | 77,02 | 78,12 | 75,84 | 76,75 | 0,85% | 91,00 |
| 26.06.2026 | 74,29 | 76,55 | 72,68 | 76,10 | 0,91% | 14,00 |
| 25.06.2026 | 71,73 | 76,85 | 71,51 | 75,41 | 6,35% | - |
| 24.06.2026 | 70,20 | 72,17 | 69,48 | 70,91 | 0,35% | 71,00 |
| 23.06.2026 | 69,57 | 72,18 | 68,74 | 70,66 | 1,25% | 173,00 |
| 22.06.2026 | 69,63 | 71,39 | 67,82 | 69,79 | 0,36% | 189,00 |
| 19.06.2026 | 69,71 | 70,40 | 68,86 | 69,54 | -0,19% | 162,00 |
| 18.06.2026 | 71,32 | 72,47 | 69,50 | 69,67 | -3,82% | 141,00 |
| 17.06.2026 | 72,10 | 73,70 | 71,40 | 72,44 | 0,18% | 113,00 |
| 16.06.2026 | 71,46 | 72,57 | 70,87 | 72,31 | 0,64% | 3,00 |
| 15.06.2026 | 72,10 | 72,74 | 68,33 | 71,85 | -0,43% | 164,00 |
| 12.06.2026 | 72,05 | 73,20 | 71,26 | 72,16 | 1,91% | 544,00 |
| 11.06.2026 | 67,88 | 71,69 | 67,77 | 70,81 | 3,55% | - |
| 10.06.2026 | 67,03 | 70,67 | 66,16 | 68,38 | 3,15% | 108,00 |
| 09.06.2026 | 63,60 | 66,48 | 62,42 | 66,29 | 3,34% | 563,00 |
| 08.06.2026 | 62,76 | 65,38 | 62,74 | 64,15 | 1,02% | - |
| 05.06.2026 | 64,47 | 64,99 | 63,23 | 63,50 | -1,32% | 93,00 |
| 04.06.2026 | 62,59 | 64,86 | 62,00 | 64,35 | 3,44% | 66,00 |
| 03.06.2026 | 61,20 | 62,89 | 60,22 | 62,21 | 1,87% | 144,00 |
| 02.06.2026 | 60,25 | 61,28 | 59,17 | 61,07 | 0,76% | 56,00 |
| 01.06.2026 | 59,54 | 61,15 | 58,81 | 60,61 | 1,81% | 680,00 |
| 29.05.2026 | 58,83 | 59,67 | 58,24 | 59,53 | 0,80% | 14,00 |
| 28.05.2026 | 57,44 | 60,01 | 56,31 | 59,06 | 4,35% | 146,00 |
| 27.05.2026 | 51,93 | 57,44 | 51,85 | 56,60 | 9,12% | 440,00 |
| 26.05.2026 | 52,10 | 52,30 | 50,91 | 51,87 | -0,69% | 290,00 |
| 25.05.2026 | 52,66 | 52,66 | 51,66 | 52,23 | 0,77% | 3,00 |
| 22.05.2026 | 51,50 | 52,32 | 51,16 | 51,83 | 0,74% | 346,00 |
| 21.05.2026 | 50,79 | 51,58 | 50,23 | 51,45 | 1,34% | 14,00 |