49,950€
15,87%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,01% | - |
| 18.02.2026 | 33,11 | 33,74 | 33,11 | 33,74 | 0,57% | - |
| 17.02.2026 | 33,28 | 33,55 | 33,28 | 33,55 | 0,99% | - |
| 16.02.2026 | 33,36 | 33,36 | 33,22 | 33,22 | -0,78% | - |
| 13.02.2026 | 31,96 | 33,48 | 31,96 | 33,48 | -1,88% | - |
| 12.02.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 0,12% | - |
| 11.02.2026 | 34,07 | 34,08 | 34,07 | 34,08 | -0,47% | - |
| 10.02.2026 | 34,30 | 34,30 | 34,24 | 34,24 | 0,00% | - |
| 09.02.2026 | 34,10 | 34,24 | 34,10 | 34,24 | 0,53% | - |
| 06.02.2026 | 32,06 | 34,06 | 32,06 | 34,06 | 5,38% | - |
| 05.02.2026 | 33,60 | 33,60 | 32,32 | 32,32 | -4,15% | - |
| 04.02.2026 | 34,10 | 34,10 | 33,72 | 33,72 | -0,79% | - |
| 03.02.2026 | 34,11 | 34,11 | 33,99 | 33,99 | -1,31% | - |
| 02.02.2026 | 32,93 | 34,44 | 32,93 | 34,44 | 2,90% | - |
| 30.01.2026 | 33,06 | 33,47 | 33,06 | 33,47 | -10,60% | - |
| 29.01.2026 | 37,81 | 37,81 | 37,44 | 37,44 | -2,90% | - |
| 28.01.2026 | 37,81 | 38,56 | 37,81 | 38,56 | 1,42% | - |
| 27.01.2026 | 37,62 | 38,02 | 37,62 | 38,02 | -0,21% | - |
| 26.01.2026 | 35,83 | 38,10 | 35,83 | 38,10 | 2,78% | - |
| 23.01.2026 | 33,96 | 37,07 | 33,96 | 37,07 | 20,59% | 1.765,00 |
| 22.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,77% | - |
| 21.01.2026 | 29,78 | 30,98 | 29,78 | 30,98 | 4,63% | - |
| 20.01.2026 | 29,27 | 29,61 | 29,23 | 29,61 | 1,68% | 44,00 |
| 19.01.2026 | 29,45 | 29,45 | 29,12 | 29,12 | -3,06% | - |
| 16.01.2026 | 30,18 | 30,18 | 30,04 | 30,04 | -0,69% | - |
| 15.01.2026 | 31,41 | 31,41 | 30,25 | 30,25 | -4,45% | - |
| 14.01.2026 | 30,78 | 31,66 | 30,78 | 31,66 | 0,03% | - |
| 13.01.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,60% | - |
| 12.01.2026 | 31,35 | 31,84 | 31,22 | 31,84 | 1,34% | 3,00 |
| 09.01.2026 | 31,00 | 31,42 | 31,00 | 31,42 | 0,74% | - |
| 08.01.2026 | 31,20 | 31,20 | 31,19 | 31,19 | -1,14% | - |
| 07.01.2026 | 30,26 | 31,61 | 30,26 | 31,55 | 2,60% | - |
| 06.01.2026 | 29,67 | 30,75 | 29,67 | 30,75 | 2,26% | - |
| 05.01.2026 | 32,00 | 32,51 | 30,07 | 30,07 | -5,62% | 100,00 |
| 02.01.2026 | 29,25 | 31,86 | 29,25 | 31,86 | -52,88% | 386,00 |
| 30.12.2025 | 67,12 | 67,62 | 67,12 | 67,62 | 0,03% | - |
| 29.12.2025 | 69,46 | 69,46 | 67,60 | 67,60 | -2,17% | - |
| 23.12.2025 | 71,48 | 71,48 | 69,10 | 69,10 | -4,13% | - |
| 22.12.2025 | 70,82 | 72,08 | 70,82 | 72,08 | 0,33% | - |
| 19.12.2025 | 68,68 | 71,84 | 68,68 | 71,84 | 3,61% | - |
| 18.12.2025 | 69,34 | 69,34 | 69,34 | 69,34 | 0,76% | - |
| 17.12.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 1,71% | - |
| 16.12.2025 | 73,32 | 73,38 | 67,66 | 67,66 | -9,01% | 20,00 |