28,155€
0,77%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,84 | 27,89 | 27,84 | 27,89 | -0,18% | - |
| 12.03.2026 | 28,63 | 28,63 | 27,94 | 27,94 | -3,42% | - |
| 11.03.2026 | 28,56 | 28,93 | 28,56 | 28,93 | 0,87% | 10,00 |
| 10.03.2026 | 28,90 | 28,90 | 28,68 | 28,68 | -0,31% | - |
| 09.03.2026 | 28,46 | 28,77 | 28,46 | 28,77 | -1,44% | - |
| 06.03.2026 | 29,04 | 29,19 | 29,04 | 29,19 | 0,03% | - |
| 05.03.2026 | 30,32 | 30,32 | 29,18 | 29,18 | -4,36% | - |
| 04.03.2026 | 29,91 | 30,51 | 29,91 | 30,51 | 1,06% | - |
| 03.03.2026 | 30,21 | 30,21 | 30,19 | 30,19 | 1,58% | - |
| 02.03.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,27% | - |
| 27.02.2026 | 30,04 | 30,04 | 29,64 | 29,64 | -1,50% | - |
| 26.02.2026 | 30,21 | 30,21 | 30,09 | 30,09 | -1,47% | - |
| 25.02.2026 | 30,27 | 30,73 | 30,27 | 30,54 | 0,30% | 304,00 |
| 24.02.2026 | 29,72 | 30,45 | 29,72 | 30,45 | 3,75% | - |
| 23.02.2026 | 28,95 | 29,35 | 28,95 | 29,35 | -0,24% | - |
| 20.02.2026 | 28,79 | 29,42 | 28,79 | 29,42 | -11,92% | 60,00 |
| 19.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,01% | - |
| 18.02.2026 | 33,11 | 33,74 | 33,11 | 33,74 | 0,57% | - |
| 17.02.2026 | 33,28 | 33,55 | 33,28 | 33,55 | 0,99% | - |
| 16.02.2026 | 33,36 | 33,36 | 33,22 | 33,22 | -0,78% | - |
| 13.02.2026 | 31,96 | 33,48 | 31,96 | 33,48 | -1,88% | - |
| 12.02.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,12% | - |
| 11.02.2026 | 34,07 | 34,08 | 34,07 | 34,08 | -0,47% | - |
| 10.02.2026 | 34,30 | 34,30 | 34,24 | 34,24 | 0,00% | - |
| 09.02.2026 | 34,10 | 34,24 | 34,10 | 34,24 | 0,53% | - |
| 06.02.2026 | 32,06 | 34,06 | 32,06 | 34,06 | 5,38% | - |
| 05.02.2026 | 33,60 | 33,60 | 32,32 | 32,32 | -4,15% | - |
| 04.02.2026 | 34,10 | 34,10 | 33,72 | 33,72 | -0,79% | - |
| 03.02.2026 | 34,11 | 34,11 | 33,99 | 33,99 | -1,31% | - |
| 02.02.2026 | 32,93 | 34,44 | 32,93 | 34,44 | 2,90% | - |
| 30.01.2026 | 33,06 | 33,47 | 33,06 | 33,47 | -10,60% | - |
| 29.01.2026 | 37,81 | 37,81 | 37,44 | 37,44 | -2,90% | - |
| 28.01.2026 | 37,81 | 38,56 | 37,81 | 38,56 | 1,42% | - |
| 27.01.2026 | 37,62 | 38,02 | 37,62 | 38,02 | -0,21% | - |
| 26.01.2026 | 35,83 | 38,10 | 35,83 | 38,10 | 2,78% | - |
| 23.01.2026 | 33,96 | 37,07 | 33,96 | 37,07 | 20,59% | 1.765,00 |
| 22.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,77% | - |
| 21.01.2026 | 29,78 | 30,98 | 29,78 | 30,98 | 4,63% | - |
| 20.01.2026 | 29,27 | 29,61 | 29,23 | 29,61 | 1,68% | 44,00 |
| 19.01.2026 | 29,45 | 29,45 | 29,12 | 29,12 | -3,06% | - |
| 16.01.2026 | 30,18 | 30,18 | 30,04 | 30,04 | -0,69% | - |
| 15.01.2026 | 31,41 | 31,41 | 30,25 | 30,25 | -4,45% | - |
| 14.01.2026 | 30,78 | 31,66 | 30,78 | 31,66 | 0,03% | - |
| 13.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,60% | - |
| 12.01.2026 | 31,35 | 31,84 | 31,22 | 31,84 | 1,34% | 3,00 |
| 09.01.2026 | 31,00 | 31,42 | 31,00 | 31,42 | 0,74% | - |
| 08.01.2026 | 31,20 | 31,20 | 31,19 | 31,19 | -1,14% | - |
| 07.01.2026 | 30,26 | 31,61 | 30,26 | 31,55 | 2,60% | - |
| 06.01.2026 | 29,67 | 30,75 | 29,67 | 30,75 | 2,26% | - |
| 05.01.2026 | 32,00 | 32,51 | 30,07 | 30,07 | -5,62% | 100,00 |
| 02.01.2026 | 29,25 | 31,86 | 29,25 | 31,86 | -52,88% | 386,00 |
| 30.12.2025 | 67,12 | 67,62 | 67,12 | 67,62 | 0,03% | - |
| 29.12.2025 | 69,46 | 69,46 | 67,60 | 67,60 | -2,17% | - |
| 23.12.2025 | 71,48 | 71,48 | 69,10 | 69,10 | -4,13% | - |
| 22.12.2025 | 70,82 | 72,08 | 70,82 | 72,08 | 0,33% | - |
| 19.12.2025 | 68,68 | 71,84 | 68,68 | 71,84 | 3,61% | - |
| 18.12.2025 | 69,34 | 69,34 | 69,34 | 69,34 | 0,76% | - |
| 17.12.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 1,71% | - |
| 16.12.2025 | 73,32 | 73,38 | 67,66 | 67,66 | -9,01% | 20,00 |
| 15.12.2025 | 74,96 | 74,96 | 74,36 | 74,36 | -0,83% | - |
| 12.12.2025 | 73,62 | 74,98 | 73,62 | 74,98 | 1,49% | - |
| 11.12.2025 | 71,92 | 73,88 | 71,92 | 73,88 | 1,23% | - |
| 10.12.2025 | 70,74 | 72,98 | 70,74 | 72,98 | 2,10% | - |
| 09.12.2025 | 71,32 | 71,48 | 71,32 | 71,48 | 0,51% | - |
| 08.12.2025 | 73,12 | 73,12 | 71,12 | 71,12 | -3,24% | - |
| 05.12.2025 | 71,88 | 73,50 | 71,88 | 73,50 | 3,35% | - |
| 04.12.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -1,03% | - |
| 03.12.2025 | 68,76 | 71,86 | 68,76 | 71,86 | 2,75% | - |
| 02.12.2025 | 67,94 | 69,94 | 67,94 | 69,94 | 2,40% | - |
| 01.12.2025 | 67,30 | 68,30 | 67,30 | 68,30 | 0,23% | - |
| 28.11.2025 | 68,24 | 68,26 | 68,14 | 68,14 | 0,32% | 400,00 |
| 27.11.2025 | 68,10 | 68,10 | 67,92 | 67,92 | -2,44% | - |
| 26.11.2025 | 68,76 | 69,62 | 68,76 | 69,62 | -0,14% | - |
| 25.11.2025 | 66,68 | 69,72 | 66,68 | 69,72 | 4,31% | - |
| 24.11.2025 | 66,44 | 66,84 | 66,44 | 66,84 | -0,30% | - |
| 21.11.2025 | 64,56 | 67,04 | 64,56 | 67,04 | 2,79% | - |
| 20.11.2025 | 65,80 | 65,80 | 65,22 | 65,22 | 0,09% | - |
| 19.11.2025 | 64,12 | 65,16 | 64,12 | 65,16 | 0,96% | - |
| 18.11.2025 | 63,74 | 64,54 | 63,74 | 64,54 | 0,31% | - |
| 17.11.2025 | 64,42 | 64,42 | 64,34 | 64,34 | -0,12% | - |
| 14.11.2025 | 64,38 | 64,42 | 64,38 | 64,42 | -0,03% | - |
| 13.11.2025 | 67,12 | 67,12 | 64,44 | 64,44 | -4,98% | - |
| 12.11.2025 | 67,62 | 67,82 | 67,62 | 67,82 | -0,06% | - |
| 11.11.2025 | 64,66 | 67,86 | 64,66 | 67,86 | 3,51% | - |
| 10.11.2025 | 63,22 | 65,56 | 63,22 | 65,56 | 5,10% | - |
| 07.11.2025 | 62,76 | 62,76 | 62,38 | 62,38 | -2,10% | - |
| 06.11.2025 | 65,98 | 65,98 | 63,72 | 63,72 | 15,94% | - |
| 05.11.2025 | 54,96 | 54,96 | 54,96 | 54,96 | -13,12% | - |
| 04.11.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,60% | - |
| 03.11.2025 | 62,96 | 63,64 | 62,96 | 63,64 | 0,22% | - |
| 31.10.2025 | 61,78 | 63,50 | 61,78 | 63,50 | 2,06% | - |
| 30.10.2025 | 61,38 | 62,22 | 61,38 | 62,22 | 0,52% | - |
| 29.10.2025 | 60,82 | 61,90 | 60,82 | 61,90 | 1,24% | 490,00 |
| 28.10.2025 | 62,30 | 62,88 | 61,14 | 61,14 | -1,58% | 207,00 |
| 27.10.2025 | 62,10 | 62,12 | 62,10 | 62,12 | -0,16% | - |
| 24.10.2025 | 62,36 | 62,36 | 62,22 | 62,22 | -0,22% | - |
| 23.10.2025 | 62,80 | 63,56 | 62,36 | 62,36 | -1,36% | 250,00 |
| 22.10.2025 | 64,30 | 64,30 | 63,22 | 63,22 | -3,07% | - |
| 21.10.2025 | 66,84 | 66,84 | 65,22 | 65,22 | -3,38% | - |
| 20.10.2025 | 66,96 | 67,50 | 66,96 | 67,50 | 1,41% | - |