77,590€
3,73%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 75,33 | 76,23 | 74,53 | 75,63 | 1,11% | - |
| 13.07.2026 | 79,44 | 79,44 | 74,80 | 74,80 | -6,64% | - |
| 10.07.2026 | 80,66 | 80,66 | 80,12 | 80,12 | -2,86% | - |
| 09.07.2026 | 80,70 | 82,48 | 80,70 | 82,48 | 3,18% | 30,00 |
| 08.07.2026 | 81,32 | 81,32 | 79,94 | 79,94 | 0,76% | - |
| 07.07.2026 | 79,34 | 79,34 | 79,34 | 79,34 | -1,17% | - |
| 06.07.2026 | 77,34 | 80,28 | 77,34 | 80,28 | 3,67% | - |
| 03.07.2026 | 78,12 | 78,12 | 77,44 | 77,44 | 0,70% | - |
| 02.07.2026 | 76,90 | 76,90 | 76,90 | 76,90 | 2,26% | - |
| 01.07.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -1,62% | - |
| 30.06.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 0,34% | - |
| 29.06.2026 | 76,16 | 76,18 | 76,16 | 76,18 | 0,47% | - |
| 26.06.2026 | 73,54 | 75,82 | 73,54 | 75,82 | 6,82% | - |
| 25.06.2026 | 70,98 | 70,98 | 70,98 | 70,98 | 2,22% | - |
| 24.06.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -1,42% | - |
| 23.06.2026 | 68,82 | 70,44 | 68,82 | 70,44 | 1,47% | 8,00 |
| 22.06.2026 | 68,94 | 69,42 | 68,94 | 69,42 | 0,70% | - |
| 19.06.2026 | 68,98 | 69,04 | 68,94 | 68,94 | -1,01% | 407,00 |
| 18.06.2026 | 70,58 | 70,58 | 69,64 | 69,64 | -2,41% | - |
| 17.06.2026 | 71,36 | 71,36 | 71,36 | 71,36 | 0,65% | - |
| 16.06.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -1,23% | - |
| 15.06.2026 | 71,34 | 71,78 | 71,34 | 71,78 | 0,79% | - |
| 12.06.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 6,01% | - |
| 11.06.2026 | 67,18 | 67,18 | 67,18 | 67,18 | 1,30% | - |
| 10.06.2026 | 66,32 | 66,32 | 66,32 | 66,32 | 0,36% | - |
| 09.06.2026 | 62,92 | 66,08 | 62,92 | 66,08 | 3,87% | - |
| 08.06.2026 | 62,12 | 63,62 | 62,12 | 63,62 | 0,60% | 16,00 |
| 05.06.2026 | 63,80 | 63,80 | 63,24 | 63,24 | -1,16% | - |
| 04.06.2026 | 61,94 | 63,98 | 61,94 | 63,98 | 3,53% | - |
| 03.06.2026 | 60,56 | 61,80 | 60,56 | 61,80 | 0,98% | - |
| 02.06.2026 | 59,66 | 61,20 | 59,66 | 61,20 | 3,62% | - |
| 01.06.2026 | 59,06 | 59,06 | 59,06 | 59,06 | -0,17% | - |
| 29.05.2026 | 58,20 | 59,56 | 58,20 | 59,16 | 0,00% | 20,00 |
| 28.05.2026 | 56,88 | 59,46 | 56,88 | 59,16 | 15,19% | - |
| 27.05.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -0,43% | - |
| 26.05.2026 | 51,56 | 51,58 | 51,56 | 51,58 | -0,85% | - |
| 25.05.2026 | 51,58 | 52,02 | 51,58 | 52,02 | 0,93% | - |
| 22.05.2026 | 51,00 | 51,54 | 51,00 | 51,54 | 1,10% | - |
| 21.05.2026 | 50,24 | 50,98 | 50,24 | 50,98 | 1,43% | - |
| 20.05.2026 | 49,63 | 50,26 | 49,63 | 50,26 | 7,55% | - |
| 19.05.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -1,29% | - |
| 18.05.2026 | 47,60 | 47,60 | 47,34 | 47,34 | -2,41% | - |
| 15.05.2026 | 49,42 | 49,42 | 48,51 | 48,51 | 1,02% | - |
| 14.05.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 11,39% | - |
| 13.05.2026 | 43,11 | 43,11 | 43,11 | 43,11 | -0,35% | - |
| 12.05.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 0,05% | - |
| 11.05.2026 | 43,89 | 43,89 | 43,24 | 43,24 | -1,39% | 40,00 |
| 08.05.2026 | 43,07 | 43,85 | 43,07 | 43,85 | -0,27% | - |
| 07.05.2026 | 43,97 | 43,97 | 43,97 | 43,97 | 1,38% | - |
| 06.05.2026 | 43,37 | 43,37 | 43,37 | 43,37 | -1,68% | - |
| 05.05.2026 | 44,11 | 44,11 | 44,11 | 44,11 | 0,11% | - |
| 04.05.2026 | 43,39 | 44,06 | 43,39 | 44,06 | 13,06% | - |
| 30.04.2026 | 39,24 | 39,24 | 38,97 | 38,97 | -1,32% | - |
| 29.04.2026 | 39,49 | 39,49 | 39,49 | 39,49 | -0,40% | - |
| 28.04.2026 | 39,05 | 39,65 | 39,05 | 39,65 | 1,25% | - |
| 27.04.2026 | 38,76 | 39,16 | 38,76 | 39,16 | 2,70% | - |
| 24.04.2026 | 38,13 | 38,13 | 38,13 | 38,13 | -0,16% | - |
| 23.04.2026 | 39,12 | 39,12 | 38,19 | 38,19 | -3,07% | - |
| 22.04.2026 | 38,13 | 39,40 | 38,13 | 39,40 | 3,52% | - |
| 21.04.2026 | 38,96 | 38,96 | 38,06 | 38,06 | -2,83% | - |
| 20.04.2026 | 38,57 | 39,17 | 38,57 | 39,17 | -0,18% | - |
| 17.04.2026 | 36,99 | 39,25 | 36,99 | 39,24 | 5,80% | 270,00 |
| 16.04.2026 | 36,81 | 37,09 | 36,81 | 37,09 | 0,54% | - |
| 15.04.2026 | 36,61 | 36,89 | 36,61 | 36,89 | 0,49% | - |
| 14.04.2026 | 36,37 | 36,71 | 36,37 | 36,71 | 4,17% | - |
| 13.04.2026 | 35,24 | 35,24 | 35,24 | 35,24 | -0,76% | - |
| 10.04.2026 | 35,70 | 35,70 | 35,51 | 35,51 | -0,87% | - |
| 09.04.2026 | 35,46 | 35,82 | 35,46 | 35,82 | 0,28% | - |
| 08.04.2026 | 37,45 | 37,45 | 35,72 | 35,72 | -0,14% | - |
| 07.04.2026 | 34,99 | 35,77 | 34,99 | 35,77 | -2,37% | - |
| 02.04.2026 | 35,56 | 36,64 | 35,56 | 36,64 | 2,15% | - |
| 01.04.2026 | 34,54 | 35,87 | 34,54 | 35,87 | 4,00% | - |
| 31.03.2026 | 33,14 | 34,49 | 33,14 | 34,49 | 3,76% | - |
| 30.03.2026 | 32,38 | 33,24 | 32,38 | 33,24 | -2,95% | - |
| 27.03.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 3,10% | - |
| 26.03.2026 | 34,77 | 34,77 | 33,22 | 33,22 | -17,96% | - |
| 25.03.2026 | 28,92 | 40,49 | 28,92 | 40,49 | 39,91% | 390,00 |
| 24.03.2026 | 28,75 | 28,94 | 28,75 | 28,94 | 1,19% | 190,00 |
| 23.03.2026 | 29,42 | 29,42 | 28,60 | 28,60 | -2,95% | - |
| 20.03.2026 | 29,98 | 29,98 | 29,47 | 29,47 | 0,99% | - |
| 19.03.2026 | 28,82 | 29,18 | 28,82 | 29,18 | 0,97% | - |
| 18.03.2026 | 28,85 | 28,90 | 28,85 | 28,90 | 0,28% | - |
| 17.03.2026 | 27,58 | 28,82 | 27,58 | 28,82 | 4,84% | - |
| 16.03.2026 | 27,94 | 27,94 | 27,49 | 27,49 | -1,43% | - |
| 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 |