21,155€
3,75%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 20,75 | 21,27 | 20,48 | 21,01 | 3,02% | - |
25.04.2024 | 20,66 | 20,66 | 20,39 | 20,39 | -2,67% | - |
24.04.2024 | 21,26 | 21,26 | 20,95 | 20,95 | -1,69% | - |
23.04.2024 | 20,77 | 21,31 | 20,77 | 21,31 | 2,11% | - |
22.04.2024 | 21,34 | 21,34 | 20,87 | 20,87 | -1,74% | - |
19.04.2024 | 20,95 | 21,24 | 20,95 | 21,24 | -0,42% | - |
18.04.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,05% | - |
17.04.2024 | 21,74 | 21,74 | 21,32 | 21,32 | -2,02% | - |
16.04.2024 | 21,52 | 21,76 | 21,52 | 21,76 | -0,59% | - |
15.04.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,82% | 10,00 |
12.04.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,82% | - |
11.04.2024 | 21,90 | 21,90 | 21,89 | 21,89 | 0,18% | - |
10.04.2024 | 23,22 | 23,22 | 21,85 | 21,85 | -6,26% | - |
09.04.2024 | 22,02 | 23,31 | 22,02 | 23,31 | -0,60% | - |
08.04.2024 | 22,97 | 23,55 | 22,97 | 23,45 | 1,52% | 485,00 |
05.04.2024 | 22,92 | 23,10 | 22,92 | 23,10 | 0,65% | - |
04.04.2024 | 23,41 | 23,41 | 22,95 | 22,95 | -1,54% | - |
03.04.2024 | 23,70 | 23,70 | 23,31 | 23,31 | -0,09% | 400,00 |
02.04.2024 | 23,69 | 23,69 | 23,33 | 23,33 | 0,56% | - |
28.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
27.03.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | - |
26.03.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
25.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
22.03.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
21.03.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
20.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
19.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 5,71% | - |
18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
15.03.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
14.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | - |
13.03.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
12.03.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | - |
11.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
08.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
07.03.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
06.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
05.03.2024 | 22,00 | 22,00 | 21,20 | 21,20 | -3,64% | - |
04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
01.03.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
29.02.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
28.02.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
27.02.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 7,77% | - |
26.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
23.02.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
22.02.2024 | 19,90 | 21,20 | 19,90 | 21,20 | 6,53% | 100,00 |
21.02.2024 | 20,80 | 20,80 | 19,90 | 19,90 | -4,33% | - |
20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
19.02.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
16.02.2024 | 23,00 | 23,00 | 21,20 | 21,20 | -6,19% | - |
15.02.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
14.02.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 5,61% | - |
13.02.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -4,46% | - |
12.02.2024 | 21,20 | 22,40 | 21,20 | 22,40 | 5,66% | - |
09.02.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
07.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 4,04% | - |
06.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
05.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
02.02.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | - |
01.02.2024 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | 200,00 |
31.01.2024 | 19,90 | 19,90 | 19,40 | 19,40 | -2,02% | - |
30.01.2024 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | - |
29.01.2024 | 19,80 | 20,40 | 19,80 | 20,40 | 2,51% | - |
26.01.2024 | 21,00 | 21,00 | 19,90 | 19,90 | -5,24% | - |
25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
24.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | - |
23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
19.01.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
18.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
17.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
16.01.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 8,65% | - |
15.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
12.01.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
11.01.2024 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | - |
10.01.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | 70,00 |
09.01.2024 | 24,80 | 24,80 | 23,00 | 23,00 | 4,55% | - |
08.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
05.01.2024 | 23,00 | 23,00 | 22,00 | 22,00 | -5,17% | - |
04.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
03.01.2024 | 22,00 | 23,20 | 22,00 | 23,20 | 19,59% | - |
02.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -34,46% | 100,00 |
29.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
28.12.2023 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 1,00 |
27.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
22.12.2023 | 28,60 | 29,60 | 28,60 | 29,60 | 2,78% | - |
21.12.2023 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 280,00 |
20.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
19.12.2023 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | - |
18.12.2023 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 190,00 |
15.12.2023 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | - |
14.12.2023 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | - |
13.12.2023 | 25,60 | 27,60 | 25,60 | 27,60 | 6,98% | - |
12.12.2023 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | - |
11.12.2023 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | - |
08.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
07.12.2023 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
06.12.2023 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 380,00 |
05.12.2023 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 300,00 |
04.12.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 3,45% | 10,00 |