67,390€
0,82%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 67,38 | 67,42 | 66,68 | 67,39 | 0,82% | - |
| 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% | - |
| 17.10.2025 | 66,78 | 66,78 | 66,48 | 66,56 | -1,33% | 100,00 |
| 16.10.2025 | 65,24 | 67,46 | 65,24 | 67,46 | 0,66% | - |
| 15.10.2025 | 61,54 | 67,02 | 61,54 | 67,02 | 7,75% | - |
| 14.10.2025 | 60,82 | 62,20 | 60,82 | 62,20 | 0,58% | 70,00 |
| 13.10.2025 | 64,10 | 65,14 | 61,84 | 61,84 | -18,42% | 50,00 |
| 10.10.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,81% | - |
| 09.10.2025 | 75,20 | 76,42 | 75,20 | 76,42 | 0,05% | - |
| 08.10.2025 | 76,92 | 76,92 | 76,38 | 76,38 | -0,70% | - |
| 07.10.2025 | 76,02 | 76,92 | 76,02 | 76,92 | 1,00% | - |
| 06.10.2025 | 74,48 | 77,24 | 74,48 | 76,16 | 1,95% | 33,00 |
| 03.10.2025 | 72,30 | 74,70 | 72,30 | 74,70 | 2,84% | - |
| 02.10.2025 | 70,94 | 72,64 | 70,94 | 72,64 | 1,17% | - |
| 01.10.2025 | 69,64 | 71,80 | 69,64 | 71,80 | 1,41% | - |
| 30.09.2025 | 70,70 | 70,80 | 70,70 | 70,80 | -0,23% | - |
| 29.09.2025 | 70,96 | 70,96 | 70,96 | 70,96 | -1,20% | - |
| 26.09.2025 | 70,16 | 71,82 | 70,16 | 71,82 | 1,01% | - |
| 25.09.2025 | 70,74 | 72,18 | 70,74 | 71,10 | 1,63% | 37,00 |
| 24.09.2025 | 69,96 | 69,96 | 69,96 | 69,96 | -1,24% | - |
| 23.09.2025 | 67,12 | 70,84 | 67,12 | 70,84 | 4,85% | - |
| 22.09.2025 | 67,78 | 67,78 | 67,56 | 67,56 | -0,30% | - |
| 19.09.2025 | 67,06 | 68,48 | 67,06 | 67,76 | 1,32% | 19,00 |
| 18.09.2025 | 63,26 | 66,88 | 63,26 | 66,88 | 12,29% | - |
| 17.09.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,27% | - |
| 16.09.2025 | 58,24 | 59,72 | 58,24 | 59,72 | 0,78% | 21,00 |
| 15.09.2025 | 61,54 | 61,54 | 59,26 | 59,26 | -3,49% | - |
| 12.09.2025 | 62,74 | 62,74 | 61,40 | 61,40 | 0,02% | - |
| 11.09.2025 | 61,26 | 61,50 | 60,64 | 61,39 | 1,34% | - |
| 10.09.2025 | 60,58 | 60,58 | 60,58 | 60,58 | -0,25% | - |
| 09.09.2025 | 60,53 | 60,77 | 59,90 | 60,73 | 2,41% | - |
| 08.09.2025 | 59,20 | 59,63 | 57,55 | 59,30 | 0,75% | - |
| 05.09.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -0,67% | - |
| 04.09.2025 | 60,50 | 60,50 | 59,26 | 59,26 | -2,63% | - |
| 03.09.2025 | 60,48 | 60,86 | 60,48 | 60,86 | -0,46% | - |
| 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% | - |