63,160€
-0,47%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 60,36 | 60,36 | 59,90 | 59,90 | 0,23% | - |
| 10.04.2025 | 66,00 | 66,00 | 59,76 | 59,76 | -10,24% | 50,00 |
| 09.04.2025 | 62,00 | 66,58 | 62,00 | 66,58 | 4,36% | 100,00 |
| 08.04.2025 | 68,40 | 70,00 | 63,80 | 63,80 | -6,01% | 50,00 |
| 07.04.2025 | 66,50 | 67,88 | 66,50 | 67,88 | 1,04% | - |
| 04.04.2025 | 69,96 | 69,96 | 67,18 | 67,18 | -6,46% | - |
| 03.04.2025 | 72,74 | 72,74 | 70,00 | 71,82 | -6,90% | 150,00 |
| 02.04.2025 | 84,30 | 84,30 | 76,86 | 77,14 | -10,30% | 37,00 |
| 01.04.2025 | 105,00 | 105,00 | 86,00 | 86,00 | -16,34% | 114,00 |
| 31.03.2025 | 49,15 | 105,30 | 49,15 | 102,80 | 106,72% | 90,00 |
| 28.03.2025 | 51,94 | 51,94 | 49,73 | 49,73 | -4,91% | - |
| 27.03.2025 | 52,52 | 52,52 | 52,30 | 52,30 | -1,02% | - |
| 26.03.2025 | 53,44 | 53,44 | 52,84 | 52,84 | -1,86% | - |
| 25.03.2025 | 54,46 | 54,46 | 53,84 | 53,84 | -0,19% | - |
| 24.03.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,19% | - |
| 21.03.2025 | 52,34 | 54,04 | 52,34 | 54,04 | 2,35% | - |
| 20.03.2025 | 52,84 | 52,84 | 52,80 | 52,80 | -0,34% | - |
| 19.03.2025 | 51,28 | 52,98 | 51,28 | 52,98 | 2,99% | - |
| 18.03.2025 | 52,36 | 52,36 | 51,44 | 51,44 | 1,50% | - |
| 17.03.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -1,17% | - |
| 14.03.2025 | 50,18 | 51,28 | 50,18 | 51,28 | 1,95% | - |
| 13.03.2025 | 49,93 | 50,30 | 49,93 | 50,30 | 0,08% | - |
| 12.03.2025 | 50,40 | 50,40 | 50,26 | 50,26 | -0,63% | - |
| 11.03.2025 | 51,48 | 51,48 | 50,58 | 50,58 | -1,52% | - |
| 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% | - |