97,310€
-0,97%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 98,36 | 98,36 | 96,76 | 96,76 | -1,53% | - |
| 10.09.2026 | 98,82 | 98,82 | 98,26 | 98,26 | -0,45% | - |
| 09.09.2026 | 97,02 | 98,70 | 97,02 | 98,70 | 0,59% | - |
| 08.09.2026 | 94,04 | 98,12 | 94,04 | 98,12 | 4,29% | - |
| 07.09.2026 | 94,54 | 94,54 | 94,08 | 94,08 | -1,84% | - |
| 04.09.2026 | 95,98 | 95,98 | 95,84 | 95,84 | 1,53% | - |
| 03.09.2026 | 94,40 | 94,40 | 94,40 | 94,40 | -2,52% | - |
| 02.09.2026 | 96,84 | 96,84 | 96,84 | 96,84 | -1,47% | - |
| 01.09.2026 | 96,78 | 98,28 | 96,78 | 98,28 | 1,03% | 133,00 |
| 31.08.2026 | 97,00 | 97,28 | 97,00 | 97,28 | -0,90% | - |
| 28.08.2026 | 101,75 | 101,75 | 98,10 | 98,16 | -1,99% | 254,00 |
| 27.08.2026 | 101,90 | 101,90 | 100,15 | 100,15 | -6,45% | - |
| 26.08.2026 | 104,85 | 107,05 | 104,85 | 107,05 | 1,09% | 20,00 |
| 25.08.2026 | 104,70 | 105,90 | 104,70 | 105,90 | 1,29% | 2.870,00 |
| 24.08.2026 | 104,55 | 104,55 | 104,55 | 104,55 | 0,29% | - |
| 21.08.2026 | 102,65 | 104,25 | 102,65 | 104,25 | 1,41% | - |
| 20.08.2026 | 100,90 | 102,80 | 100,90 | 102,80 | 0,39% | 6,00 |
| 19.08.2026 | 100,80 | 102,40 | 100,80 | 102,40 | -0,39% | 8,00 |
| 18.08.2026 | 100,00 | 102,80 | 100,00 | 102,80 | 2,09% | 10,00 |
| 17.08.2026 | 97,74 | 100,70 | 97,74 | 100,70 | 2,05% | - |
| 14.08.2026 | 94,82 | 98,68 | 94,82 | 98,68 | 2,26% | - |
| 13.08.2026 | 96,38 | 96,50 | 96,38 | 96,50 | 0,56% | 50,00 |
| 12.08.2026 | 95,96 | 95,96 | 95,96 | 95,96 | -0,79% | - |
| 11.08.2026 | 97,92 | 97,92 | 96,72 | 96,72 | -1,61% | 12,00 |
| 10.08.2026 | 94,88 | 98,30 | 94,88 | 98,30 | 6,20% | - |
| 07.08.2026 | 92,56 | 92,56 | 92,56 | 92,56 | -2,67% | - |
| 06.08.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 0,59% | - |
| 05.08.2026 | 94,54 | 94,54 | 94,54 | 94,54 | -1,13% | - |
| 04.08.2026 | 97,22 | 97,22 | 95,62 | 95,62 | -1,42% | 25,00 |
| 03.08.2026 | 98,80 | 98,80 | 97,00 | 97,00 | -2,67% | 20,00 |
| 31.07.2026 | 101,25 | 101,25 | 99,66 | 99,66 | -1,91% | - |
| 30.07.2026 | 96,50 | 101,60 | 94,72 | 101,60 | 23,93% | 467,00 |
| 29.07.2026 | 81,98 | 81,98 | 81,98 | 81,98 | 4,06% | - |
| 28.07.2026 | 79,48 | 79,48 | 78,78 | 78,78 | -2,74% | 40,00 |
| 27.07.2026 | 82,56 | 82,56 | 81,00 | 81,00 | -2,24% | 140,00 |
| 24.07.2026 | 84,06 | 85,82 | 82,86 | 82,86 | -2,91% | 115,00 |
| 23.07.2026 | 79,48 | 85,34 | 79,48 | 85,34 | 2,94% | 176,00 |
| 22.07.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 4,04% | - |
| 21.07.2026 | 79,68 | 79,68 | 79,68 | 79,68 | -0,57% | - |
| 20.07.2026 | 78,18 | 80,20 | 78,18 | 80,14 | 2,56% | 30,00 |
| 17.07.2026 | 77,08 | 78,14 | 77,08 | 78,14 | 1,03% | - |
| 16.07.2026 | 77,34 | 77,34 | 77,34 | 77,34 | -1,28% | - |
| 15.07.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 5,07% | - |
| 14.07.2026 | 74,56 | 74,56 | 74,56 | 74,56 | -0,32% | - |
| 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% | - |