33,220€
-12,91%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 31,43 | 35,67 | 30,90 | 33,46 | -12,28% | 50,00 |
| 29.01.2026 | 38,36 | 38,66 | 37,17 | 38,15 | -0,93% | 50,00 |
| 28.01.2026 | 38,66 | 39,30 | 37,50 | 38,51 | 0,51% | 15,00 |
| 27.01.2026 | 38,03 | 38,93 | 36,55 | 38,31 | 0,98% | 94,00 |
| 26.01.2026 | 36,94 | 38,27 | 35,97 | 37,94 | 0,74% | - |
| 23.01.2026 | 35,36 | 37,94 | 34,34 | 37,66 | 5,79% | 340,00 |
| 22.01.2026 | 31,06 | 46,35 | 30,96 | 35,60 | 13,63% | 440,00 |
| 21.01.2026 | 29,81 | 32,03 | 29,81 | 31,33 | 5,63% | - |
| 20.01.2026 | 29,60 | 29,95 | 28,87 | 29,66 | 0,19% | 20,00 |
| 19.01.2026 | 29,99 | 29,99 | 29,59 | 29,61 | -1,87% | 129,00 |
| 16.01.2026 | 30,50 | 31,13 | 29,79 | 30,17 | -0,66% | 5,00 |
| 15.01.2026 | 31,82 | 32,05 | 30,34 | 30,37 | -4,24% | 1,00 |
| 14.01.2026 | 31,22 | 32,16 | 30,67 | 31,72 | 0,99% | - |
| 13.01.2026 | 32,03 | 32,13 | 31,12 | 31,41 | -1,77% | - |
| 12.01.2026 | 32,23 | 32,61 | 31,54 | 31,97 | 0,11% | - |
| 09.01.2026 | 31,19 | 31,98 | 31,15 | 31,94 | 1,53% | - |
| 08.01.2026 | 31,35 | 32,12 | 31,17 | 31,46 | -0,99% | - |
| 07.01.2026 | 30,57 | 32,15 | 30,45 | 31,77 | 3,13% | 1,00 |
| 06.01.2026 | 30,06 | 31,54 | 29,38 | 30,81 | 0,57% | 22,00 |
| 05.01.2026 | 31,22 | 33,04 | 30,22 | 30,63 | -4,62% | 128,00 |
| 02.01.2026 | 68,48 | 68,48 | 29,79 | 32,12 | -52,65% | 48,00 |
| 30.12.2025 | 68,48 | 68,48 | 67,82 | 67,83 | 0,01% | - |
| 29.12.2025 | 70,30 | 70,55 | 67,80 | 67,82 | -2,06% | 6,00 |
| 23.12.2025 | 72,05 | 72,91 | 68,23 | 69,25 | -4,44% | - |
| 22.12.2025 | 71,53 | 72,47 | 70,64 | 72,47 | 1,33% | - |
| 19.12.2025 | 70,58 | 72,80 | 69,18 | 71,52 | 2,17% | - |
| 18.12.2025 | 70,03 | 71,26 | 69,20 | 70,00 | 0,49% | 4,00 |
| 17.12.2025 | 69,07 | 70,57 | 67,27 | 69,66 | 2,96% | - |
| 16.12.2025 | 74,31 | 74,61 | 66,40 | 67,66 | -9,03% | 7,00 |
| 15.12.2025 | 74,96 | 75,70 | 74,10 | 74,38 | -1,33% | 5,00 |
| 12.12.2025 | 74,25 | 75,50 | 73,52 | 75,38 | 1,45% | - |
| 11.12.2025 | 72,66 | 74,48 | 72,15 | 74,30 | 2,87% | - |
| 10.12.2025 | 71,53 | 72,95 | 70,40 | 72,23 | 0,61% | - |
| 09.12.2025 | 71,25 | 72,78 | 70,75 | 71,79 | 0,20% | - |
| 08.12.2025 | 73,95 | 74,92 | 71,30 | 71,65 | -2,86% | - |
| 05.12.2025 | 72,67 | 73,79 | 71,71 | 73,76 | 0,81% | 90,00 |
| 04.12.2025 | 71,79 | 73,59 | 71,25 | 73,17 | 1,75% | - |
| 03.12.2025 | 69,49 | 72,29 | 69,08 | 71,91 | 3,13% | - |
| 02.12.2025 | 68,62 | 70,14 | 67,52 | 69,73 | 1,81% | - |
| 01.12.2025 | 68,48 | 68,94 | 66,76 | 68,49 | 0,88% | - |
| 28.11.2025 | 68,95 | 69,65 | 67,89 | 67,89 | -1,35% | - |
| 27.11.2025 | 69,25 | 69,25 | 68,78 | 68,82 | -0,81% | - |
| 26.11.2025 | 69,39 | 70,08 | 68,68 | 69,38 | -0,70% | - |
| 25.11.2025 | 67,41 | 69,87 | 67,18 | 69,87 | 3,83% | - |
| 24.11.2025 | 67,11 | 68,24 | 66,42 | 67,29 | -0,69% | - |
| 21.11.2025 | 65,12 | 68,58 | 64,88 | 67,76 | 2,95% | - |
| 20.11.2025 | 65,98 | 68,39 | 64,87 | 65,82 | -0,29% | - |
| 19.11.2025 | 64,87 | 66,01 | 64,33 | 66,01 | 1,69% | - |
| 18.11.2025 | 64,81 | 65,50 | 63,62 | 64,91 | 0,51% | - |
| 17.11.2025 | 64,99 | 66,23 | 64,51 | 64,58 | -0,09% | - |
| 14.11.2025 | 65,04 | 65,83 | 63,93 | 64,64 | -0,23% | - |
| 13.11.2025 | 67,75 | 67,87 | 64,68 | 64,79 | -4,72% | - |
| 12.11.2025 | 68,22 | 68,91 | 67,47 | 68,00 | 0,40% | - |
| 11.11.2025 | 63,81 | 68,40 | 63,80 | 67,73 | 2,92% | - |
| 10.11.2025 | 63,74 | 65,92 | 61,55 | 65,81 | 5,14% | 10,00 |
| 07.11.2025 | 63,28 | 64,62 | 61,87 | 62,59 | -1,39% | - |
| 06.11.2025 | 66,71 | 66,74 | 63,44 | 63,47 | -5,10% | - |
| 05.11.2025 | 58,67 | 66,96 | 55,65 | 66,88 | 8,96% | 11,00 |
| 04.11.2025 | 64,32 | 64,32 | 60,82 | 61,38 | -3,45% | - |
| 03.11.2025 | 63,73 | 64,31 | 61,36 | 63,57 | -1,32% | 15,00 |
| 31.10.2025 | 62,51 | 64,43 | 62,25 | 64,42 | 2,87% | - |
| 30.10.2025 | 61,98 | 63,98 | 61,85 | 62,62 | 1,24% | 22,00 |
| 29.10.2025 | 61,41 | 62,70 | 61,06 | 61,85 | 0,96% | - |
| 28.10.2025 | 62,75 | 63,54 | 60,88 | 61,26 | -2,34% | - |
| 27.10.2025 | 62,80 | 64,13 | 62,04 | 62,73 | 0,45% | - |
| 24.10.2025 | 62,83 | 63,94 | 62,22 | 62,45 | -1,41% | - |
| 23.10.2025 | 63,36 | 63,84 | 61,72 | 63,34 | 0,27% | - |
| 22.10.2025 | 65,62 | 66,41 | 63,17 | 63,17 | -4,92% | - |
| 21.10.2025 | 67,52 | 68,19 | 65,46 | 66,44 | -1,67% | - |
| 20.10.2025 | 67,25 | 69,31 | 66,85 | 67,57 | 1,18% | 6,00 |
| 17.10.2025 | 67,86 | 68,93 | 65,51 | 66,78 | -0,70% | - |
| 16.10.2025 | 65,96 | 68,05 | 65,52 | 67,25 | -2,10% | - |
| 15.10.2025 | 62,16 | 69,04 | 61,97 | 68,69 | 9,26% | 25,00 |
| 14.10.2025 | 61,84 | 63,49 | 60,35 | 62,87 | 2,58% | - |
| 13.10.2025 | 63,66 | 67,61 | 61,01 | 61,29 | -3,59% | - |
| 10.10.2025 | 76,41 | 77,46 | 63,10 | 63,57 | -17,26% | 1,00 |
| 09.10.2025 | 76,05 | 78,11 | 75,33 | 76,83 | 0,63% | - |
| 08.10.2025 | 77,53 | 78,17 | 73,75 | 76,35 | -0,64% | - |
| 07.10.2025 | 76,72 | 77,40 | 76,42 | 76,84 | 0,76% | 6,00 |
| 06.10.2025 | 75,08 | 77,38 | 75,00 | 76,26 | 1,60% | - |
| 03.10.2025 | 72,96 | 75,51 | 72,60 | 75,06 | 3,43% | - |
| 02.10.2025 | 71,81 | 72,69 | 71,35 | 72,57 | 0,21% | - |
| 01.10.2025 | 70,84 | 73,21 | 70,06 | 72,42 | 1,74% | - |
| 30.09.2025 | 71,49 | 73,25 | 70,69 | 71,18 | 0,00% | - |
| 29.09.2025 | 71,71 | 72,18 | 71,18 | 71,18 | -0,57% | 2,00 |
| 26.09.2025 | 70,92 | 72,60 | 70,80 | 71,59 | 0,43% | - |
| 25.09.2025 | 71,44 | 72,80 | 70,43 | 71,28 | -0,21% | - |
| 24.09.2025 | 70,52 | 71,52 | 69,56 | 71,43 | 1,20% | 2,00 |
| 23.09.2025 | 67,78 | 71,49 | 67,63 | 70,58 | 4,15% | - |
| 22.09.2025 | 68,84 | 68,84 | 67,07 | 67,77 | -0,40% | 15,00 |
| 19.09.2025 | 67,75 | 69,15 | 66,77 | 68,04 | 1,01% | 84,00 |
| 18.09.2025 | 63,68 | 67,53 | 63,13 | 67,36 | 7,11% | 8,00 |
| 17.09.2025 | 60,11 | 63,09 | 60,11 | 62,89 | 5,17% | - |
| 16.09.2025 | 59,12 | 60,00 | 58,19 | 59,80 | 0,54% | - |
| 15.09.2025 | 62,12 | 62,33 | 59,33 | 59,48 | -3,94% | - |
| 12.09.2025 | 63,36 | 63,79 | 61,10 | 61,92 | -0,91% | - |
| 11.09.2025 | 61,26 | 63,05 | 60,86 | 62,49 | 0,39% | - |
| 10.09.2025 | 61,28 | 62,72 | 60,89 | 62,25 | 1,12% | - |
| 09.09.2025 | 60,57 | 61,66 | 59,93 | 61,56 | 2,48% | - |
| 08.09.2025 | 58,83 | 60,35 | 57,39 | 60,07 | 1,44% | - |