49,160€
-5,50%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 52,04 | 52,23 | 48,54 | 49,20 | -5,42% | 23,00 |
| 14.11.2024 | 53,43 | 54,28 | 51,78 | 52,02 | -2,78% | - |
| 13.11.2024 | 54,39 | 55,75 | 53,36 | 53,51 | -1,45% | - |
| 12.11.2024 | 55,43 | 57,01 | 53,76 | 54,30 | -1,83% | - |
| 11.11.2024 | 55,57 | 56,51 | 54,52 | 55,31 | -0,49% | 16,00 |
| 08.11.2024 | 50,28 | 57,58 | 50,28 | 55,58 | 10,33% | 10,00 |
| 07.11.2024 | 50,56 | 51,13 | 49,79 | 50,38 | -0,23% | 30,00 |
| 06.11.2024 | 49,47 | 51,12 | 49,40 | 50,49 | 5,76% | - |
| 05.11.2024 | 46,02 | 47,90 | 45,46 | 47,74 | 3,76% | - |
| 04.11.2024 | 43,78 | 47,13 | 43,49 | 46,01 | 5,09% | 50,00 |
| 01.11.2024 | 44,97 | 45,27 | 42,84 | 43,78 | -2,73% | - |
| 31.10.2024 | 38,50 | 45,92 | 37,94 | 45,01 | 16,89% | - |
| 30.10.2024 | 44,59 | 45,23 | 35,56 | 38,51 | -13,65% | 40,00 |
| 29.10.2024 | 44,71 | 45,15 | 44,13 | 44,59 | -0,29% | 10,00 |
| 28.10.2024 | 44,37 | 45,41 | 43,87 | 44,72 | 2,17% | - |
| 25.10.2024 | 43,62 | 44,71 | 43,47 | 43,77 | 0,32% | - |
| 24.10.2024 | 44,57 | 45,38 | 43,44 | 43,63 | -2,04% | - |
| 23.10.2024 | 45,30 | 45,70 | 44,14 | 44,54 | -1,70% | - |
| 22.10.2024 | 45,38 | 45,79 | 44,98 | 45,31 | 0,85% | 12,00 |
| 21.10.2024 | 46,16 | 46,59 | 44,91 | 44,93 | -1,88% | 30,00 |
| 18.10.2024 | 43,55 | 46,14 | 43,43 | 45,79 | 5,07% | 30,00 |
| 17.10.2024 | 43,83 | 44,69 | 43,16 | 43,58 | -0,57% | 29,00 |
| 16.10.2024 | 43,01 | 43,85 | 42,32 | 43,83 | 1,95% | 50,00 |
| 15.10.2024 | 41,51 | 43,15 | 40,98 | 42,99 | 3,57% | - |
| 14.10.2024 | 41,52 | 43,13 | 40,82 | 41,51 | -0,01% | 30,00 |
| 11.10.2024 | 41,38 | 42,17 | 41,13 | 41,52 | 0,30% | 3,00 |
| 10.10.2024 | 41,99 | 42,48 | 40,70 | 41,39 | -1,50% | - |
| 09.10.2024 | 41,69 | 42,50 | 41,21 | 42,02 | 0,72% | - |
| 08.10.2024 | 40,69 | 41,88 | 40,47 | 41,72 | 2,51% | - |
| 07.10.2024 | 41,40 | 42,75 | 40,38 | 40,70 | -1,81% | - |
| 04.10.2024 | 40,84 | 41,73 | 40,64 | 41,45 | 1,34% | - |
| 03.10.2024 | 41,52 | 41,95 | 40,57 | 40,90 | -1,61% | 81,00 |
| 02.10.2024 | 42,24 | 42,96 | 41,31 | 41,57 | -1,45% | - |
| 01.10.2024 | 41,56 | 42,91 | 40,97 | 42,18 | 1,37% | - |
| 30.09.2024 | 39,33 | 42,29 | 39,00 | 41,61 | 5,56% | 28,00 |
| 27.09.2024 | 38,73 | 39,43 | 38,36 | 39,42 | 1,94% | - |
| 26.09.2024 | 38,20 | 39,05 | 38,16 | 38,67 | 1,24% | - |
| 25.09.2024 | 39,31 | 39,69 | 38,20 | 38,20 | -2,69% | - |
| 24.09.2024 | 38,66 | 39,69 | 38,14 | 39,25 | 1,95% | - |
| 23.09.2024 | 37,81 | 38,81 | 37,74 | 38,50 | 1,64% | - |
| 20.09.2024 | 36,66 | 38,28 | 36,47 | 37,88 | 3,33% | - |
| 19.09.2024 | 38,01 | 39,40 | 36,53 | 36,66 | -3,53% | - |
| 18.09.2024 | 35,74 | 38,96 | 35,57 | 38,00 | 6,68% | - |
| 17.09.2024 | 34,56 | 37,71 | 34,46 | 35,62 | 2,98% | 14,00 |
| 16.09.2024 | 34,38 | 35,22 | 34,04 | 34,59 | 0,61% | - |
| 13.09.2024 | 32,22 | 34,45 | 32,10 | 34,38 | 6,62% | - |
| 12.09.2024 | 31,81 | 32,70 | 31,81 | 32,25 | -0,02% | - |
| 11.09.2024 | 31,79 | 32,78 | 31,36 | 32,25 | 1,45% | - |
| 10.09.2024 | 31,45 | 31,79 | 31,16 | 31,79 | 1,24% | - |
| 09.09.2024 | 30,99 | 31,67 | 30,99 | 31,40 | 1,19% | - |
| 06.09.2024 | 30,69 | 31,20 | 30,31 | 31,03 | 1,17% | - |
| 05.09.2024 | 31,24 | 32,05 | 30,49 | 30,67 | -1,64% | - |
| 04.09.2024 | 31,03 | 31,33 | 30,42 | 31,18 | 0,47% | - |
| 03.09.2024 | 31,95 | 32,13 | 30,90 | 31,04 | -2,86% | - |
| 02.09.2024 | 31,92 | 31,96 | 31,82 | 31,95 | 0,38% | - |
| 30.08.2024 | 31,72 | 32,14 | 31,45 | 31,83 | 0,51% | - |
| 29.08.2024 | 30,97 | 32,22 | 30,75 | 31,67 | 2,19% | - |
| 28.08.2024 | 30,99 | 32,10 | 30,91 | 30,99 | -0,02% | - |
| 27.08.2024 | 31,35 | 31,70 | 30,90 | 31,00 | -1,13% | - |
| 26.08.2024 | 31,09 | 32,18 | 31,09 | 31,35 | 0,93% | - |
| 23.08.2024 | 30,85 | 31,51 | 30,80 | 31,06 | 0,78% | - |
| 22.08.2024 | 30,88 | 31,45 | 30,67 | 30,82 | -0,19% | - |
| 21.08.2024 | 30,83 | 31,26 | 30,30 | 30,88 | -0,06% | - |
| 20.08.2024 | 31,10 | 31,29 | 30,40 | 30,90 | -0,71% | - |
| 19.08.2024 | 30,80 | 31,25 | 30,69 | 31,12 | 1,10% | 8,00 |
| 16.08.2024 | 31,86 | 31,99 | 30,77 | 30,78 | -3,39% | 100,00 |
| 15.08.2024 | 30,68 | 31,87 | 30,68 | 31,86 | 3,64% | 10,00 |
| 14.08.2024 | 31,04 | 31,37 | 30,59 | 30,74 | -0,95% | - |
| 13.08.2024 | 31,20 | 31,66 | 30,98 | 31,04 | -0,56% | 10,00 |
| 12.08.2024 | 31,36 | 32,19 | 31,12 | 31,21 | -0,48% | - |
| 09.08.2024 | 31,21 | 31,64 | 31,13 | 31,36 | 0,80% | - |
| 08.08.2024 | 31,17 | 31,92 | 30,97 | 31,11 | -0,10% | - |
| 07.08.2024 | 31,29 | 32,01 | 31,04 | 31,14 | -0,73% | - |
| 06.08.2024 | 31,52 | 32,53 | 31,21 | 31,37 | -0,19% | - |
| 05.08.2024 | 32,33 | 32,33 | 29,44 | 31,43 | -2,93% | 66,00 |
| 02.08.2024 | 35,18 | 35,18 | 31,64 | 32,38 | -7,96% | - |
| 01.08.2024 | 35,82 | 36,80 | 34,30 | 35,18 | -1,40% | - |
| 31.07.2024 | 32,88 | 36,72 | 32,88 | 35,68 | 6,29% | - |
| 30.07.2024 | 35,57 | 36,19 | 31,65 | 33,57 | -4,75% | 17,00 |
| 29.07.2024 | 32,79 | 38,11 | 32,75 | 35,25 | 7,55% | - |
| 26.07.2024 | 32,13 | 33,05 | 32,13 | 32,77 | 1,88% | 200,00 |
| 25.07.2024 | 31,81 | 33,06 | 30,97 | 32,17 | 1,15% | - |
| 24.07.2024 | 31,84 | 32,27 | 31,50 | 31,80 | -0,16% | 250,00 |
| 23.07.2024 | 31,74 | 32,27 | 31,55 | 31,85 | 0,41% | 335,00 |
| 22.07.2024 | 31,13 | 31,93 | 31,01 | 31,72 | 1,90% | 19,00 |
| 19.07.2024 | 30,56 | 31,19 | 29,85 | 31,13 | 1,80% | - |
| 18.07.2024 | 30,42 | 31,32 | 30,13 | 30,58 | 0,58% | - |
| 17.07.2024 | 30,59 | 30,80 | 30,11 | 30,41 | -0,54% | - |
| 16.07.2024 | 29,69 | 30,96 | 29,63 | 30,57 | 3,14% | - |
| 15.07.2024 | 28,85 | 29,80 | 28,70 | 29,64 | 2,53% | - |
| 12.07.2024 | 28,27 | 29,49 | 28,27 | 28,91 | 0,78% | - |
| 11.07.2024 | 28,26 | 29,03 | 27,79 | 28,69 | 1,43% | - |
| 10.07.2024 | 27,79 | 28,32 | 27,54 | 28,28 | 1,74% | - |
| 09.07.2024 | 27,27 | 27,97 | 27,19 | 27,80 | 1,93% | - |
| 08.07.2024 | 27,72 | 28,29 | 27,24 | 27,27 | -1,69% | - |
| 05.07.2024 | 28,18 | 28,60 | 27,70 | 27,74 | -1,56% | - |
| 04.07.2024 | 28,27 | 28,64 | 28,11 | 28,18 | -0,35% | - |
| 03.07.2024 | 29,37 | 29,48 | 27,94 | 28,28 | -3,81% | - |
| 02.07.2024 | 30,45 | 31,05 | 29,33 | 29,40 | -3,45% | - |
| 01.07.2024 | 30,31 | 31,40 | 30,12 | 30,45 | 0,36% | - |