66,440€
-3,28%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 65,96 | 66,06 | 65,85 | 65,93 | -4,02% | - |
| 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% | - |
| 05.09.2025 | 59,56 | 59,82 | 57,70 | 59,22 | -0,59% | - |
| 04.09.2025 | 61,20 | 61,90 | 59,26 | 59,57 | -2,55% | 15,00 |
| 03.09.2025 | 61,18 | 62,19 | 60,66 | 61,13 | -0,23% | - |
| 02.09.2025 | 59,60 | 61,57 | 59,06 | 61,27 | 2,99% | - |
| 01.09.2025 | 59,68 | 59,68 | 59,39 | 59,49 | -0,34% | 9,00 |
| 29.08.2025 | 59,56 | 59,80 | 58,87 | 59,69 | 0,12% | - |
| 28.08.2025 | 59,76 | 60,55 | 59,24 | 59,62 | -0,60% | - |
| 27.08.2025 | 59,76 | 60,55 | 59,59 | 59,98 | 0,33% | 6,00 |
| 26.08.2025 | 59,42 | 59,82 | 58,56 | 59,78 | 0,83% | - |
| 25.08.2025 | 60,09 | 60,52 | 59,27 | 59,29 | -1,23% | 2,00 |
| 22.08.2025 | 61,16 | 61,53 | 59,44 | 60,03 | -1,80% | - |
| 21.08.2025 | 60,43 | 61,41 | 60,20 | 61,13 | 1,02% | - |
| 20.08.2025 | 60,27 | 60,83 | 60,13 | 60,51 | 0,35% | - |
| 19.08.2025 | 61,68 | 61,68 | 60,13 | 60,30 | -1,89% | - |
| 18.08.2025 | 60,90 | 62,03 | 60,72 | 61,46 | 0,77% | - |
| 15.08.2025 | 61,80 | 62,61 | 60,11 | 60,99 | -1,50% | 6,00 |
| 14.08.2025 | 61,82 | 62,56 | 61,13 | 61,92 | -0,67% | - |
| 13.08.2025 | 62,99 | 64,06 | 61,88 | 62,34 | -1,05% | - |
| 12.08.2025 | 61,98 | 63,21 | 61,03 | 63,00 | 1,61% | - |
| 11.08.2025 | 62,67 | 64,72 | 61,71 | 62,00 | -0,10% | 7,00 |
| 08.08.2025 | 61,30 | 62,71 | 61,02 | 62,06 | 1,14% | 40,00 |
| 07.08.2025 | 60,49 | 61,39 | 60,34 | 61,36 | 1,62% | 45,00 |
| 06.08.2025 | 60,87 | 61,23 | 59,50 | 60,38 | -0,79% | 10,00 |
| 05.08.2025 | 62,04 | 62,29 | 60,38 | 60,86 | -1,93% | - |
| 04.08.2025 | 59,54 | 62,18 | 57,66 | 62,06 | 4,09% | - |
| 01.08.2025 | 56,93 | 60,49 | 54,44 | 59,62 | 1,46% | - |
| 31.07.2025 | 61,14 | 61,98 | 58,75 | 58,76 | -3,99% | 50,00 |
| 30.07.2025 | 58,96 | 61,26 | 58,54 | 61,20 | 3,90% | - |
| 29.07.2025 | 60,55 | 60,55 | 58,72 | 58,90 | -1,47% | - |
| 28.07.2025 | 57,93 | 60,37 | 57,93 | 59,78 | 2,96% | - |
| 25.07.2025 | 57,62 | 58,45 | 57,49 | 58,06 | 1,01% | - |
| 24.07.2025 | 58,11 | 58,75 | 57,33 | 57,48 | -1,02% | - |
| 23.07.2025 | 58,77 | 59,91 | 57,60 | 58,07 | -1,38% | 17,00 |
| 22.07.2025 | 59,96 | 60,78 | 58,87 | 58,88 | -1,77% | - |
| 21.07.2025 | 61,70 | 61,93 | 59,56 | 59,94 | -1,72% | - |
| 18.07.2025 | 63,09 | 63,56 | 60,90 | 60,99 | -3,22% | 2,00 |
| 17.07.2025 | 62,59 | 63,63 | 62,42 | 63,02 | 0,65% | 12,00 |
| 16.07.2025 | 61,03 | 63,48 | 61,03 | 62,61 | 1,54% | - |
| 15.07.2025 | 62,47 | 62,75 | 60,66 | 61,66 | -1,14% | 31,00 |
| 14.07.2025 | 61,48 | 62,77 | 60,52 | 62,37 | 1,46% | 312,00 |
| 11.07.2025 | 61,56 | 61,77 | 59,98 | 61,47 | 1,27% | 600,00 |
| 10.07.2025 | 60,49 | 60,92 | 59,94 | 60,70 | 0,50% | 8,00 |
| 09.07.2025 | 58,15 | 60,53 | 57,82 | 60,40 | 3,92% | 10,00 |
| 08.07.2025 | 57,70 | 58,50 | 57,21 | 58,12 | 0,83% | 70,00 |
| 07.07.2025 | 61,10 | 62,12 | 56,77 | 57,64 | -5,66% | - |
| 04.07.2025 | 61,24 | 61,48 | 60,99 | 61,10 | -0,80% | - |
| 03.07.2025 | 60,49 | 61,86 | 60,32 | 61,59 | 1,90% | - |
| 02.07.2025 | 58,71 | 60,65 | 58,42 | 60,44 | 2,72% | 1,00 |
| 01.07.2025 | 62,28 | 63,48 | 58,80 | 58,84 | -5,63% | - |
| 30.06.2025 | 62,47 | 63,92 | 61,17 | 62,35 | -0,30% | - |
| 27.06.2025 | 63,17 | 64,77 | 62,35 | 62,54 | -1,56% | - |
| 26.06.2025 | 63,46 | 63,87 | 61,87 | 63,53 | 0,06% | - |
| 25.06.2025 | 66,13 | 66,61 | 63,21 | 63,49 | -3,99% | - |
| 24.06.2025 | 64,43 | 66,61 | 63,07 | 66,13 | 3,07% | 38,00 |
| 23.06.2025 | 61,97 | 64,25 | 61,02 | 64,16 | 3,50% | 40,00 |
| 20.06.2025 | 61,40 | 62,52 | 60,53 | 61,99 | 0,98% | - |
| 19.06.2025 | 62,06 | 62,37 | 61,39 | 61,39 | -1,11% | - |
| 18.06.2025 | 62,59 | 63,51 | 61,78 | 62,08 | -0,86% | - |
| 17.06.2025 | 61,33 | 62,84 | 60,24 | 62,62 | 2,10% | - |
| 16.06.2025 | 60,71 | 61,52 | 60,10 | 61,33 | 1,00% | - |
| 13.06.2025 | 61,46 | 61,60 | 60,44 | 60,72 | -1,25% | 12,00 |
| 12.06.2025 | 62,02 | 62,22 | 60,30 | 61,49 | -0,90% | - |
| 11.06.2025 | 62,43 | 64,32 | 62,00 | 62,05 | -1,85% | - |
| 10.06.2025 | 61,44 | 64,81 | 60,31 | 63,22 | 2,38% | - |
| 09.06.2025 | 60,88 | 62,50 | 59,67 | 61,75 | 1,10% | - |
| 06.06.2025 | 60,31 | 61,96 | 60,25 | 61,08 | 1,41% | 15,00 |
| 05.06.2025 | 61,05 | 63,21 | 59,35 | 60,23 | -1,84% | 34,00 |
| 04.06.2025 | 61,12 | 61,95 | 60,25 | 61,36 | 0,28% | - |
| 03.06.2025 | 62,57 | 63,94 | 58,57 | 61,19 | -2,27% | 124,00 |
| 02.06.2025 | 69,49 | 74,81 | 61,41 | 62,61 | -8,37% | 780,00 |
| 30.05.2025 | 68,30 | 69,41 | 66,52 | 68,33 | 0,03% | 216,00 |