52,110€
2,54%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 54,04 | 54,04 | 51,36 | 51,36 | 1,06% | 71,00 |
| 07.03.2025 | 49,64 | 50,82 | 49,64 | 50,82 | 1,28% | - |
| 06.03.2025 | 50,98 | 50,98 | 50,18 | 50,18 | -2,71% | - |
| 05.03.2025 | 52,38 | 52,38 | 51,58 | 51,58 | -6,69% | 10,00 |
| 04.03.2025 | 55,82 | 55,82 | 55,28 | 55,28 | -0,14% | - |
| 03.03.2025 | 57,90 | 57,90 | 55,36 | 55,36 | -3,99% | - |
| 28.02.2025 | 57,04 | 57,66 | 57,04 | 57,66 | 0,42% | - |
| 27.02.2025 | 60,20 | 61,16 | 57,42 | 57,42 | -4,93% | 229,00 |
| 26.02.2025 | 57,84 | 60,40 | 57,84 | 60,40 | 4,39% | - |
| 25.02.2025 | 58,40 | 58,40 | 56,50 | 57,86 | -1,53% | 300,00 |
| 24.02.2025 | 60,08 | 60,20 | 58,76 | 58,76 | -4,30% | 241,00 |
| 21.02.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -11,88% | - |
| 20.02.2025 | 69,78 | 69,78 | 69,68 | 69,68 | -0,31% | 25,00 |
| 19.02.2025 | 68,78 | 69,90 | 68,78 | 69,90 | 1,10% | - |
| 18.02.2025 | 69,98 | 69,98 | 69,14 | 69,14 | -0,97% | - |
| 17.02.2025 | 68,70 | 70,64 | 68,70 | 69,82 | 0,78% | 14,00 |
| 14.02.2025 | 70,76 | 70,76 | 69,28 | 69,28 | -0,97% | - |
| 13.02.2025 | 66,62 | 69,96 | 66,62 | 69,96 | 3,68% | - |
| 12.02.2025 | 64,94 | 67,48 | 64,26 | 67,48 | 3,18% | 177,00 |
| 11.02.2025 | 65,48 | 65,48 | 65,40 | 65,40 | 3,06% | - |
| 10.02.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -3,08% | 175,00 |
| 07.02.2025 | 66,22 | 66,22 | 65,48 | 65,48 | -0,94% | 50,00 |
| 06.02.2025 | 65,32 | 66,10 | 65,32 | 66,10 | 0,18% | 50,00 |
| 05.02.2025 | 63,52 | 65,98 | 63,52 | 65,98 | 2,68% | 170,00 |
| 04.02.2025 | 63,78 | 64,26 | 63,78 | 64,26 | -0,68% | - |
| 03.02.2025 | 66,02 | 66,02 | 64,70 | 64,70 | 0,56% | 125,00 |
| 31.01.2025 | 68,00 | 68,00 | 64,34 | 64,34 | 7,13% | 15,00 |
| 30.01.2025 | 58,72 | 60,06 | 58,72 | 60,06 | 1,97% | 42,00 |
| 29.01.2025 | 57,54 | 58,90 | 57,54 | 58,90 | 1,55% | - |
| 28.01.2025 | 57,14 | 58,00 | 57,14 | 58,00 | 3,17% | - |
| 27.01.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -0,53% | - |
| 24.01.2025 | 58,78 | 58,78 | 56,52 | 56,52 | -5,93% | - |
| 23.01.2025 | 56,16 | 60,08 | 56,16 | 60,08 | 6,64% | 30,00 |
| 22.01.2025 | 58,10 | 58,10 | 56,34 | 56,34 | -3,49% | - |
| 21.01.2025 | 52,94 | 58,38 | 52,94 | 58,38 | 9,86% | 80,00 |
| 20.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,45% | - |
| 17.01.2025 | 52,48 | 53,38 | 52,48 | 53,38 | 1,25% | - |
| 16.01.2025 | 51,76 | 52,72 | 51,76 | 52,72 | 1,85% | - |
| 15.01.2025 | 49,60 | 51,76 | 49,60 | 51,76 | 3,77% | - |
| 14.01.2025 | 49,33 | 49,88 | 49,33 | 49,88 | 0,56% | - |
| 13.01.2025 | 48,46 | 49,60 | 48,46 | 49,60 | 2,59% | 50,00 |
| 10.01.2025 | 49,74 | 49,74 | 48,30 | 48,35 | -3,15% | 50,00 |
| 09.01.2025 | 49,56 | 49,92 | 49,56 | 49,92 | 0,40% | - |
| 08.01.2025 | 49,15 | 49,72 | 49,15 | 49,72 | 1,86% | - |
| 07.01.2025 | 49,02 | 49,02 | 48,81 | 48,81 | -1,31% | - |
| 06.01.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 2,27% | - |
| 03.01.2025 | 48,36 | 48,36 | 48,36 | 48,36 | 0,17% | - |
| 02.01.2025 | 48,54 | 49,89 | 48,28 | 48,28 | -4,47% | 44,00 |
| 30.12.2024 | 50,54 | 50,54 | 50,54 | 50,54 | 1,08% | 6,00 |
| 27.12.2024 | 50,86 | 50,86 | 50,00 | 50,00 | 3,09% | - |
| 23.12.2024 | 48,94 | 48,94 | 48,50 | 48,50 | -1,38% | - |
| 20.12.2024 | 48,52 | 49,18 | 48,52 | 49,18 | 0,45% | - |
| 19.12.2024 | 50,06 | 50,06 | 48,96 | 48,96 | -2,63% | - |
| 18.12.2024 | 52,06 | 52,06 | 50,28 | 50,28 | -4,56% | - |
| 17.12.2024 | 52,06 | 52,68 | 52,06 | 52,68 | 0,77% | - |
| 16.12.2024 | 52,28 | 52,28 | 52,28 | 52,28 | -1,02% | - |
| 13.12.2024 | 53,78 | 53,78 | 52,82 | 52,82 | -2,51% | - |
| 12.12.2024 | 55,28 | 55,28 | 54,18 | 54,18 | -5,87% | - |
| 11.12.2024 | 55,42 | 57,56 | 55,42 | 57,56 | 3,71% | - |
| 10.12.2024 | 55,60 | 55,60 | 55,50 | 55,50 | -1,42% | - |
| 09.12.2024 | 56,92 | 56,92 | 56,30 | 56,30 | 1,48% | - |
| 06.12.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -0,54% | - |
| 05.12.2024 | 57,16 | 57,16 | 55,78 | 55,78 | -3,53% | - |
| 04.12.2024 | 56,36 | 58,44 | 56,36 | 57,82 | 2,81% | 70,00 |
| 03.12.2024 | 55,78 | 56,24 | 55,78 | 56,24 | 0,07% | - |
| 02.12.2024 | 54,32 | 56,20 | 54,32 | 56,20 | 3,46% | - |
| 29.11.2024 | 55,96 | 55,96 | 54,32 | 54,32 | -1,09% | - |
| 28.11.2024 | 55,08 | 55,08 | 54,92 | 54,92 | -0,94% | - |
| 27.11.2024 | 55,14 | 55,44 | 55,14 | 55,44 | -0,50% | - |
| 26.11.2024 | 55,72 | 55,74 | 55,72 | 55,72 | -1,35% | - |
| 25.11.2024 | 54,80 | 56,48 | 54,80 | 56,48 | 2,58% | 10,00 |
| 22.11.2024 | 52,78 | 55,06 | 52,78 | 55,06 | 2,49% | - |
| 21.11.2024 | 53,18 | 54,28 | 52,55 | 53,72 | 1,97% | - |
| 20.11.2024 | 51,28 | 52,68 | 51,28 | 52,68 | 3,78% | - |
| 19.11.2024 | 49,46 | 50,76 | 49,46 | 50,76 | 4,64% | - |
| 18.11.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -1,20% | - |
| 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% | - |