49,245€
-4,97%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 51,08 | 51,08 | 49,10 | 49,10 | -5,25% | - |
| 14.11.2024 | 52,94 | 52,94 | 51,82 | 51,82 | -3,43% | - |
| 13.11.2024 | 53,76 | 53,76 | 53,66 | 53,66 | -0,22% | - |
| 12.11.2024 | 54,88 | 54,88 | 53,78 | 53,78 | -2,64% | - |
| 11.11.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 0,73% | - |
| 08.11.2024 | 49,97 | 54,84 | 49,97 | 54,84 | 9,20% | - |
| 07.11.2024 | 49,99 | 50,22 | 49,99 | 50,22 | 2,34% | - |
| 06.11.2024 | 49,07 | 49,07 | 49,07 | 49,07 | 7,82% | - |
| 05.11.2024 | 45,51 | 45,51 | 45,51 | 45,51 | -0,85% | - |
| 04.11.2024 | 43,19 | 45,90 | 43,19 | 45,90 | 5,98% | - |
| 01.11.2024 | 44,61 | 44,61 | 43,31 | 43,31 | 15,55% | - |
| 31.10.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -14,78% | - |
| 30.10.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -0,90% | - |
| 29.10.2024 | 44,19 | 44,38 | 44,19 | 44,38 | -0,38% | - |
| 28.10.2024 | 43,76 | 44,55 | 43,76 | 44,55 | 3,20% | - |
| 25.10.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -0,30% | - |
| 24.10.2024 | 44,08 | 44,08 | 43,30 | 43,30 | -2,15% | - |
| 23.10.2024 | 44,72 | 44,72 | 44,25 | 44,25 | -2,12% | - |
| 22.10.2024 | 44,77 | 45,21 | 44,77 | 45,21 | -0,26% | - |
| 21.10.2024 | 45,35 | 45,35 | 45,33 | 45,33 | 5,39% | - |
| 18.10.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -0,92% | - |
| 17.10.2024 | 43,06 | 43,41 | 43,06 | 43,41 | 1,14% | - |
| 16.10.2024 | 42,51 | 42,92 | 42,51 | 42,92 | 0,37% | - |
| 15.10.2024 | 41,18 | 42,76 | 41,18 | 42,76 | 4,68% | - |
| 14.10.2024 | 41,08 | 41,08 | 40,85 | 40,85 | -0,02% | - |
| 11.10.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,80% | - |
| 10.10.2024 | 41,53 | 42,42 | 41,19 | 41,19 | -1,22% | 118,00 |
| 09.10.2024 | 41,23 | 41,70 | 41,23 | 41,70 | 0,19% | - |
| 08.10.2024 | 40,19 | 41,62 | 40,19 | 41,62 | 3,05% | - |
| 07.10.2024 | 40,85 | 40,85 | 40,39 | 40,39 | -0,10% | - |
| 04.10.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 0,15% | - |
| 03.10.2024 | 40,92 | 40,92 | 40,37 | 40,37 | -2,51% | - |
| 02.10.2024 | 41,61 | 41,61 | 41,41 | 41,41 | 0,78% | - |
| 01.10.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 5,71% | - |
| 30.09.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -0,41% | - |
| 27.09.2024 | 38,45 | 39,03 | 38,45 | 39,03 | 1,77% | - |
| 26.09.2024 | 37,82 | 38,35 | 37,82 | 38,35 | 0,37% | - |
| 25.09.2024 | 38,78 | 38,78 | 38,21 | 38,21 | -1,80% | - |
| 24.09.2024 | 38,23 | 38,91 | 38,23 | 38,91 | 3,82% | - |
| 23.09.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,19% | - |
| 20.09.2024 | 36,17 | 37,93 | 36,17 | 37,93 | -0,32% | - |
| 19.09.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 7,64% | - |
| 18.09.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,53% | - |
| 17.09.2024 | 34,22 | 35,54 | 34,22 | 35,54 | 3,83% | - |
| 16.09.2024 | 33,93 | 34,23 | 33,93 | 34,23 | 1,15% | - |
| 13.09.2024 | 31,89 | 33,84 | 31,89 | 33,84 | 5,82% | - |
| 12.09.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,25% | - |
| 11.09.2024 | 31,25 | 32,06 | 31,25 | 32,06 | 2,13% | - |
| 10.09.2024 | 31,11 | 31,39 | 31,11 | 31,39 | 1,68% | - |
| 09.09.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,03% | - |
| 06.09.2024 | 30,24 | 30,86 | 30,24 | 30,86 | 1,75% | - |
| 05.09.2024 | 30,88 | 30,88 | 30,33 | 30,33 | -1,81% | - |
| 04.09.2024 | 30,57 | 30,89 | 30,57 | 30,89 | 0,19% | - |
| 03.09.2024 | 31,54 | 31,54 | 30,83 | 30,83 | -2,03% | - |
| 02.09.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -0,85% | - |
| 30.08.2024 | 31,36 | 31,74 | 31,36 | 31,74 | 0,79% | - |
| 29.08.2024 | 30,73 | 31,49 | 30,73 | 31,49 | 2,04% | - |
| 28.08.2024 | 30,73 | 30,86 | 30,73 | 30,86 | -0,16% | - |
| 27.08.2024 | 30,99 | 30,99 | 30,91 | 30,91 | 0,52% | - |
| 26.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,03% | - |
| 23.08.2024 | 30,52 | 30,76 | 30,52 | 30,76 | 0,36% | - |
| 22.08.2024 | 30,54 | 30,65 | 30,54 | 30,65 | -0,23% | - |
| 21.08.2024 | 30,53 | 30,72 | 30,53 | 30,72 | -0,16% | - |
| 20.08.2024 | 30,80 | 30,80 | 30,77 | 30,77 | -0,52% | - |
| 19.08.2024 | 30,68 | 30,93 | 30,68 | 30,93 | 0,62% | - |
| 16.08.2024 | 31,53 | 31,53 | 30,74 | 30,74 | 1,02% | - |
| 15.08.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,75% | - |
| 14.08.2024 | 30,72 | 30,72 | 30,66 | 30,66 | -0,97% | - |
| 13.08.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -0,06% | - |
| 12.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,32% | - |
| 09.08.2024 | 30,88 | 31,08 | 30,88 | 31,08 | 1,01% | - |
| 08.08.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,97% | - |
| 07.08.2024 | 31,15 | 31,15 | 31,07 | 31,07 | -0,26% | - |
| 06.08.2024 | 31,38 | 31,38 | 31,15 | 31,15 | -0,67% | - |
| 05.08.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -9,00% | - |
| 02.08.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,63% | - |
| 01.08.2024 | 35,36 | 35,36 | 34,68 | 34,68 | -1,87% | - |
| 31.07.2024 | 33,10 | 35,34 | 33,10 | 35,34 | 6,03% | - |
| 30.07.2024 | 34,95 | 34,95 | 33,33 | 33,33 | -0,71% | - |
| 29.07.2024 | 32,51 | 33,57 | 32,51 | 33,57 | 4,94% | - |
| 26.07.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -0,09% | - |
| 25.07.2024 | 31,46 | 32,02 | 31,46 | 32,02 | 1,07% | - |
| 24.07.2024 | 31,36 | 31,68 | 31,36 | 31,68 | -0,06% | - |
| 23.07.2024 | 31,43 | 31,70 | 31,43 | 31,70 | 2,96% | - |
| 22.07.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 2,09% | - |
| 19.07.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -1,15% | - |
| 18.07.2024 | 30,05 | 30,51 | 30,05 | 30,51 | 0,76% | - |
| 17.07.2024 | 30,13 | 30,28 | 30,13 | 30,28 | -0,36% | - |
| 16.07.2024 | 29,35 | 30,39 | 29,35 | 30,39 | 6,86% | - |
| 15.07.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -1,01% | - |
| 12.07.2024 | 28,39 | 28,73 | 28,39 | 28,73 | 0,60% | - |
| 11.07.2024 | 27,91 | 28,56 | 27,91 | 28,56 | 1,96% | - |
| 10.07.2024 | 27,30 | 28,01 | 27,30 | 28,01 | 1,67% | - |
| 09.07.2024 | 26,97 | 27,55 | 26,97 | 27,55 | 0,47% | - |
| 08.07.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -0,51% | - |
| 05.07.2024 | 27,55 | 27,56 | 27,55 | 27,56 | 0,55% | - |
| 04.07.2024 | 27,61 | 27,61 | 27,41 | 27,41 | -2,21% | - |
| 03.07.2024 | 29,01 | 29,01 | 28,03 | 28,03 | -4,46% | - |
| 02.07.2024 | 30,02 | 30,02 | 29,34 | 29,34 | -1,91% | - |
| 01.07.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,07% | - |