57,930€
0,78%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 68,80 | 70,10 | 67,26 | 68,31 | -0,73% | - |
| 28.05.2025 | 67,82 | 69,24 | 67,38 | 68,81 | 1,47% | 8,00 |
| 27.05.2025 | 71,32 | 74,35 | 67,26 | 67,81 | -5,75% | 25,00 |
| 26.05.2025 | 69,24 | 72,07 | 68,99 | 71,95 | 3,99% | 115,00 |
| 23.05.2025 | 67,47 | 70,06 | 65,79 | 69,19 | 2,46% | 85,00 |
| 22.05.2025 | 66,92 | 68,27 | 66,16 | 67,53 | 0,85% | 25,00 |
| 21.05.2025 | 67,26 | 68,54 | 65,91 | 66,96 | -0,86% | 98,00 |
| 20.05.2025 | 66,56 | 67,97 | 66,21 | 67,54 | 1,58% | 248,00 |
| 19.05.2025 | 66,58 | 66,87 | 64,87 | 66,49 | -1,31% | - |
| 16.05.2025 | 65,60 | 67,70 | 64,88 | 67,37 | 2,90% | - |
| 15.05.2025 | 63,07 | 65,79 | 62,74 | 65,47 | 3,51% | - |
| 14.05.2025 | 63,10 | 63,99 | 61,49 | 63,25 | 0,22% | 100,00 |
| 13.05.2025 | 65,09 | 65,66 | 63,08 | 63,11 | -2,79% | 100,00 |
| 12.05.2025 | 63,26 | 65,81 | 62,34 | 64,92 | 4,01% | 25,00 |
| 09.05.2025 | 63,62 | 63,80 | 62,07 | 62,42 | -1,82% | 8,00 |
| 08.05.2025 | 62,35 | 64,31 | 60,93 | 63,58 | 2,14% | 27,00 |
| 07.05.2025 | 62,68 | 63,69 | 61,77 | 62,25 | -0,22% | - |
| 06.05.2025 | 60,07 | 66,40 | 59,06 | 62,39 | -4,76% | 110,00 |
| 05.05.2025 | 64,30 | 65,69 | 62,88 | 65,51 | 1,68% | 45,00 |
| 02.05.2025 | 63,46 | 65,48 | 61,69 | 64,43 | 1,45% | - |
| 30.04.2025 | 64,32 | 65,02 | 62,48 | 63,51 | -1,24% | - |
| 29.04.2025 | 62,87 | 64,65 | 61,36 | 64,31 | 3,49% | - |
| 28.04.2025 | 62,20 | 65,45 | 61,91 | 62,14 | -1,52% | 100,00 |
| 25.04.2025 | 63,05 | 64,32 | 61,33 | 63,10 | -0,14% | - |
| 24.04.2025 | 61,22 | 66,83 | 60,34 | 63,19 | 3,18% | 72,00 |
| 23.04.2025 | 56,63 | 62,28 | 56,63 | 61,24 | 8,24% | 8,00 |
| 22.04.2025 | 55,08 | 56,95 | 54,09 | 56,58 | 3,42% | - |
| 17.04.2025 | 56,71 | 57,54 | 54,49 | 54,71 | -3,53% | 13,00 |
| 16.04.2025 | 61,70 | 61,74 | 55,93 | 56,71 | -8,04% | - |
| 15.04.2025 | 59,42 | 62,19 | 59,27 | 61,67 | 3,94% | - |
| 14.04.2025 | 60,41 | 63,12 | 57,00 | 59,33 | -1,79% | 567,00 |
| 11.04.2025 | 60,11 | 61,06 | 57,39 | 60,41 | 0,10% | - |
| 10.04.2025 | 66,66 | 67,08 | 58,96 | 60,35 | -9,52% | - |
| 09.04.2025 | 62,61 | 68,45 | 58,69 | 66,70 | 3,85% | 230,00 |
| 08.04.2025 | 69,07 | 70,75 | 63,82 | 64,23 | -6,03% | - |
| 07.04.2025 | 66,99 | 70,66 | 63,30 | 68,35 | 0,32% | 470,00 |
| 04.04.2025 | 71,82 | 71,82 | 66,30 | 68,13 | -5,49% | 120,00 |
| 03.04.2025 | 76,51 | 76,51 | 68,64 | 72,09 | -6,78% | 13,00 |
| 02.04.2025 | 85,20 | 85,90 | 76,34 | 77,33 | -9,33% | 10,00 |
| 01.04.2025 | 106,00 | 107,98 | 84,47 | 85,29 | -19,54% | 386,00 |
| 31.03.2025 | 50,40 | 108,40 | 48,41 | 106,00 | 110,17% | 147,00 |
| 28.03.2025 | 52,60 | 53,26 | 49,62 | 50,44 | -3,99% | - |
| 27.03.2025 | 53,16 | 53,46 | 52,37 | 52,53 | -1,17% | - |
| 26.03.2025 | 54,08 | 54,69 | 52,54 | 53,15 | -1,61% | - |
| 25.03.2025 | 55,06 | 55,44 | 53,53 | 54,02 | -1,92% | - |
| 24.03.2025 | 54,49 | 56,38 | 54,45 | 55,08 | 1,51% | 25,00 |
| 21.03.2025 | 53,06 | 54,59 | 52,12 | 54,26 | 2,26% | - |
| 20.03.2025 | 53,20 | 55,16 | 52,78 | 53,06 | -0,30% | - |
| 19.03.2025 | 51,64 | 53,67 | 51,10 | 53,22 | 2,94% | - |
| 18.03.2025 | 53,05 | 53,58 | 51,45 | 51,70 | -2,43% | - |
| 17.03.2025 | 51,30 | 53,55 | 49,95 | 52,99 | 2,93% | 12,00 |
| 14.03.2025 | 50,55 | 52,22 | 50,01 | 51,48 | 1,84% | - |
| 13.03.2025 | 50,47 | 51,26 | 49,89 | 50,55 | 0,18% | - |
| 12.03.2025 | 52,07 | 52,92 | 49,85 | 50,46 | -0,57% | 250,00 |
| 11.03.2025 | 52,07 | 52,61 | 50,55 | 50,75 | -2,46% | 100,00 |
| 10.03.2025 | 51,66 | 52,53 | 49,59 | 52,03 | 1,88% | 124,00 |
| 07.03.2025 | 50,36 | 51,75 | 48,39 | 51,07 | 1,23% | - |
| 06.03.2025 | 51,43 | 51,89 | 49,87 | 50,45 | -1,89% | 26,00 |
| 05.03.2025 | 52,94 | 52,97 | 50,79 | 51,42 | -2,54% | 25,00 |