61,000€
-0,23%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 61,12 | 62,07 | 60,48 | 60,77 | -0,61% | - |
| 02.09.2025 | 58,94 | 61,14 | 58,94 | 61,14 | 3,98% | - |
| 01.09.2025 | 58,82 | 58,82 | 58,80 | 58,80 | -1,08% | - |
| 29.08.2025 | 58,92 | 59,44 | 58,92 | 59,44 | 0,10% | - |
| 28.08.2025 | 59,36 | 59,38 | 59,36 | 59,38 | -0,50% | - |
| 27.08.2025 | 59,32 | 59,68 | 59,32 | 59,68 | 0,71% | - |
| 26.08.2025 | 58,48 | 59,26 | 58,48 | 59,26 | -0,60% | - |
| 25.08.2025 | 59,44 | 59,62 | 59,44 | 59,62 | 0,17% | - |
| 22.08.2025 | 60,62 | 60,62 | 59,52 | 59,52 | -2,55% | - |
| 21.08.2025 | 59,80 | 61,08 | 59,80 | 61,08 | 1,16% | - |
| 20.08.2025 | 59,56 | 60,38 | 59,56 | 60,38 | 0,23% | - |
| 19.08.2025 | 60,84 | 60,84 | 60,24 | 60,24 | -0,79% | - |
| 18.08.2025 | 60,70 | 60,72 | 60,70 | 60,72 | -1,20% | - |
| 15.08.2025 | 61,54 | 61,54 | 61,46 | 61,46 | -0,39% | - |
| 14.08.2025 | 61,50 | 61,70 | 61,50 | 61,70 | -1,06% | 10,00 |
| 13.08.2025 | 62,32 | 63,64 | 62,32 | 62,36 | -0,61% | 30,00 |
| 12.08.2025 | 61,36 | 62,74 | 61,36 | 62,74 | 1,42% | - |
| 11.08.2025 | 61,42 | 61,86 | 61,42 | 61,86 | 0,26% | - |
| 08.08.2025 | 60,62 | 62,12 | 60,62 | 61,70 | 1,31% | 4,00 |
| 07.08.2025 | 59,80 | 60,90 | 59,80 | 60,90 | 1,40% | - |
| 06.08.2025 | 60,46 | 60,46 | 60,06 | 60,06 | -1,38% | 213,00 |
| 05.08.2025 | 61,58 | 61,58 | 60,90 | 60,90 | -1,33% | - |
| 04.08.2025 | 59,22 | 61,72 | 59,22 | 61,72 | 10,25% | - |
| 01.08.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -5,25% | - |
| 31.07.2025 | 60,66 | 60,66 | 59,08 | 59,08 | -2,70% | - |
| 30.07.2025 | 58,48 | 60,72 | 58,48 | 60,72 | 3,30% | - |
| 29.07.2025 | 59,20 | 59,20 | 58,78 | 58,78 | -1,18% | - |
| 28.07.2025 | 57,80 | 59,48 | 57,80 | 59,48 | 2,80% | - |
| 25.07.2025 | 57,06 | 57,86 | 57,06 | 57,86 | 0,66% | - |
| 24.07.2025 | 57,30 | 57,48 | 57,30 | 57,48 | -0,35% | - |
| 23.07.2025 | 58,44 | 58,58 | 57,68 | 57,68 | -2,53% | - |
| 22.07.2025 | 59,36 | 59,98 | 59,18 | 59,18 | -0,64% | - |
| 21.07.2025 | 61,08 | 61,10 | 59,56 | 59,56 | -4,58% | - |
| 18.07.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -0,70% | - |
| 17.07.2025 | 62,02 | 62,86 | 62,02 | 62,86 | 0,45% | - |
| 16.07.2025 | 60,98 | 63,04 | 60,98 | 62,58 | 1,92% | 20,00 |
| 15.07.2025 | 61,68 | 61,68 | 61,40 | 61,40 | -1,73% | - |
| 14.07.2025 | 60,58 | 62,48 | 60,58 | 62,48 | 2,19% | 35,00 |
| 11.07.2025 | 60,82 | 61,14 | 60,26 | 61,14 | -0,33% | 170,00 |
| 10.07.2025 | 59,64 | 61,34 | 59,64 | 61,34 | 6,64% | - |
| 09.07.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,45% | - |
| 08.07.2025 | 56,92 | 57,78 | 56,92 | 57,78 | 0,10% | - |
| 07.07.2025 | 60,64 | 60,64 | 57,72 | 57,72 | -4,18% | - |
| 04.07.2025 | 60,58 | 60,58 | 60,24 | 60,24 | -1,76% | - |
| 03.07.2025 | 59,88 | 61,32 | 59,88 | 61,32 | 1,96% | - |
| 02.07.2025 | 58,42 | 60,14 | 58,42 | 60,14 | 1,25% | - |
| 01.07.2025 | 61,56 | 61,56 | 59,40 | 59,40 | -5,23% | - |
| 30.06.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,41% | 10,00 |
| 27.06.2025 | 63,04 | 64,14 | 62,94 | 62,94 | 0,90% | 200,00 |
| 26.06.2025 | 62,98 | 62,98 | 62,14 | 62,38 | -4,71% | - |
| 25.06.2025 | 65,46 | 65,46 | 65,46 | 65,46 | -0,21% | - |
| 24.06.2025 | 63,80 | 65,60 | 63,80 | 65,60 | 7,12% | - |
| 23.06.2025 | 61,24 | 61,24 | 61,24 | 61,24 | -0,29% | - |
| 20.06.2025 | 61,04 | 61,42 | 61,04 | 61,42 | 1,19% | - |
| 19.06.2025 | 61,28 | 61,28 | 60,70 | 60,70 | -1,84% | - |
| 18.06.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -0,55% | - |
| 17.06.2025 | 60,46 | 62,18 | 60,46 | 62,18 | 1,87% | - |
| 16.06.2025 | 60,08 | 61,04 | 60,08 | 61,04 | 0,59% | - |
| 13.06.2025 | 60,26 | 60,68 | 60,26 | 60,68 | -0,98% | - |
| 12.06.2025 | 61,28 | 61,28 | 61,28 | 61,28 | -1,13% | - |
| 11.06.2025 | 62,46 | 62,46 | 61,98 | 61,98 | -1,37% | - |
| 10.06.2025 | 61,12 | 62,84 | 60,84 | 62,84 | 3,02% | 11,00 |
| 09.06.2025 | 59,98 | 61,00 | 59,98 | 61,00 | 0,00% | - |
| 06.06.2025 | 59,88 | 61,00 | 59,88 | 61,00 | 1,19% | - |
| 05.06.2025 | 60,66 | 60,76 | 60,28 | 60,28 | -1,34% | 115,00 |
| 04.06.2025 | 60,54 | 61,10 | 60,54 | 61,10 | 0,43% | - |
| 03.06.2025 | 61,92 | 61,92 | 60,84 | 60,84 | -2,09% | - |
| 02.06.2025 | 67,48 | 68,38 | 62,14 | 62,14 | -9,65% | 240,00 |
| 30.05.2025 | 67,86 | 68,78 | 67,86 | 68,78 | 1,75% | 44,00 |
| 29.05.2025 | 68,98 | 68,98 | 67,60 | 67,60 | -1,74% | - |
| 28.05.2025 | 67,08 | 68,80 | 67,08 | 68,80 | 2,26% | - |
| 27.05.2025 | 72,28 | 72,28 | 67,28 | 67,28 | -2,46% | - |
| 26.05.2025 | 68,98 | 68,98 | 68,98 | 68,98 | -0,23% | - |
| 23.05.2025 | 66,44 | 69,14 | 66,44 | 69,14 | 2,40% | - |
| 22.05.2025 | 66,14 | 67,64 | 66,14 | 67,52 | 2,24% | 10,00 |
| 21.05.2025 | 66,30 | 67,46 | 66,04 | 66,04 | -2,08% | 1.500,00 |
| 20.05.2025 | 65,68 | 67,44 | 65,68 | 67,44 | 1,90% | - |
| 19.05.2025 | 65,92 | 66,18 | 65,92 | 66,18 | -1,14% | - |
| 16.05.2025 | 64,74 | 66,94 | 64,74 | 66,94 | 2,98% | - |
| 15.05.2025 | 62,28 | 65,00 | 62,28 | 65,00 | 4,07% | - |
| 14.05.2025 | 62,46 | 62,46 | 62,46 | 62,46 | -0,89% | - |
| 13.05.2025 | 64,10 | 64,10 | 63,02 | 63,02 | -3,05% | 100,00 |
| 12.05.2025 | 62,60 | 65,00 | 62,60 | 65,00 | 3,87% | - |
| 09.05.2025 | 62,90 | 62,90 | 62,58 | 62,58 | -1,42% | - |
| 08.05.2025 | 62,00 | 63,48 | 62,00 | 63,48 | 2,69% | - |
| 07.05.2025 | 61,90 | 61,90 | 61,82 | 61,82 | -0,74% | - |
| 06.05.2025 | 60,80 | 62,28 | 60,80 | 62,28 | -4,45% | - |
| 05.05.2025 | 63,18 | 65,20 | 63,18 | 65,18 | 1,27% | 50,00 |
| 02.05.2025 | 62,40 | 64,36 | 62,40 | 64,36 | 1,26% | 50,00 |
| 30.04.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,66% | - |
| 29.04.2025 | 61,70 | 63,98 | 61,70 | 63,98 | 3,16% | - |
| 28.04.2025 | 61,80 | 64,74 | 61,80 | 62,02 | -1,27% | 94,00 |
| 25.04.2025 | 62,72 | 62,82 | 62,72 | 62,82 | -1,01% | - |
| 24.04.2025 | 60,16 | 63,46 | 60,16 | 63,46 | 4,48% | 10,00 |
| 23.04.2025 | 56,96 | 60,74 | 56,96 | 60,74 | 7,85% | - |
| 22.04.2025 | 53,98 | 56,32 | 53,98 | 56,32 | 3,64% | 100,00 |
| 17.04.2025 | 56,72 | 56,72 | 54,34 | 54,34 | -3,58% | - |
| 16.04.2025 | 60,04 | 60,04 | 56,36 | 56,36 | -7,82% | - |
| 15.04.2025 | 58,98 | 61,74 | 58,98 | 61,14 | 3,21% | 6,00 |
| 14.04.2025 | 59,72 | 59,72 | 59,24 | 59,24 | -1,10% | - |