60,730€
-2,58%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,99 | 63,37 | 60,40 | 60,66 | -2,69% | 2,00 |
| 20.02.2025 | 70,55 | 72,15 | 61,34 | 62,34 | -11,55% | 85,00 |
| 19.02.2025 | 69,43 | 71,62 | 66,30 | 70,48 | 1,42% | 615,00 |
| 18.02.2025 | 69,30 | 70,94 | 68,46 | 69,49 | -1,26% | - |
| 17.02.2025 | 69,32 | 70,41 | 69,32 | 70,38 | 1,51% | 70,00 |
| 14.02.2025 | 70,05 | 71,70 | 68,73 | 69,33 | -1,58% | 20,00 |
| 13.02.2025 | 66,19 | 70,51 | 66,19 | 70,44 | 4,42% | 2,00 |
| 12.02.2025 | 65,75 | 67,98 | 63,97 | 67,46 | 2,63% | 600,00 |
| 11.02.2025 | 65,77 | 67,91 | 65,16 | 65,73 | 0,32% | 15,00 |
| 10.02.2025 | 65,84 | 66,53 | 63,53 | 65,52 | -0,53% | 222,00 |
| 07.02.2025 | 65,59 | 67,33 | 64,20 | 65,87 | 0,64% | 34,00 |
| 06.02.2025 | 65,82 | 67,41 | 65,01 | 65,45 | -0,41% | 6,00 |
| 05.02.2025 | 64,48 | 66,16 | 63,97 | 65,72 | 1,89% | 12,00 |
| 04.02.2025 | 64,67 | 65,44 | 63,83 | 64,50 | -0,39% | 39,00 |
| 03.02.2025 | 65,00 | 67,99 | 63,46 | 64,75 | 0,51% | 146,00 |
| 31.01.2025 | 67,03 | 68,65 | 63,13 | 64,42 | -4,08% | - |
| 30.01.2025 | 59,01 | 67,66 | 59,01 | 67,16 | 13,68% | 10,00 |
| 29.01.2025 | 58,17 | 59,39 | 57,72 | 59,08 | 1,65% | - |
| 28.01.2025 | 57,50 | 58,52 | 56,61 | 58,12 | 1,18% | 20,00 |
| 27.01.2025 | 57,12 | 58,36 | 56,00 | 57,44 | 0,54% | 116,00 |
| 24.01.2025 | 59,80 | 62,11 | 56,58 | 57,13 | -4,61% | 80,00 |
| 23.01.2025 | 56,72 | 60,45 | 56,03 | 59,89 | 5,57% | 15,00 |
| 22.01.2025 | 58,60 | 59,49 | 55,73 | 56,73 | -3,34% | 4,00 |
| 21.01.2025 | 53,30 | 58,78 | 53,30 | 58,69 | 10,11% | 50,00 |
| 20.01.2025 | 54,03 | 54,03 | 53,22 | 53,30 | -0,93% | 30,00 |
| 17.01.2025 | 52,86 | 53,82 | 52,23 | 53,80 | 1,78% | 38,00 |
| 16.01.2025 | 52,28 | 53,12 | 51,76 | 52,86 | 1,23% | - |
| 15.01.2025 | 50,09 | 52,54 | 50,05 | 52,22 | 4,15% | 30,00 |
| 14.01.2025 | 49,83 | 51,09 | 49,47 | 50,14 | 0,34% | - |
| 13.01.2025 | 48,67 | 50,05 | 48,08 | 49,97 | 2,79% | - |
| 10.01.2025 | 50,11 | 50,71 | 48,05 | 48,62 | -2,97% | 27,00 |
| 09.01.2025 | 50,04 | 50,21 | 50,01 | 50,11 | 0,09% | - |
| 08.01.2025 | 49,56 | 50,46 | 49,07 | 50,06 | 1,16% | 30,00 |
| 07.01.2025 | 49,76 | 50,21 | 48,60 | 49,49 | -0,47% | - |
| 06.01.2025 | 49,32 | 49,91 | 48,00 | 49,72 | 0,73% | 10,00 |
| 03.01.2025 | 48,67 | 49,68 | 48,31 | 49,36 | 1,52% | 30,00 |
| 02.01.2025 | 50,18 | 50,37 | 48,19 | 48,62 | -2,37% | 41,00 |
| 30.12.2024 | 50,35 | 50,35 | 49,75 | 49,80 | -0,61% | - |
| 27.12.2024 | 48,91 | 51,52 | 48,91 | 50,11 | 2,55% | 20,00 |
| 23.12.2024 | 49,31 | 50,88 | 47,67 | 48,86 | -0,87% | - |
| 20.12.2024 | 49,36 | 50,18 | 48,43 | 49,29 | -0,04% | 60,00 |
| 19.12.2024 | 50,65 | 51,32 | 49,04 | 49,31 | -2,57% | - |
| 18.12.2024 | 52,58 | 53,38 | 50,24 | 50,61 | -3,75% | - |
| 17.12.2024 | 52,85 | 53,50 | 51,83 | 52,58 | -0,32% | - |
| 16.12.2024 | 52,75 | 53,82 | 51,92 | 52,75 | -0,04% | - |
| 13.12.2024 | 54,24 | 55,60 | 52,57 | 52,77 | -2,71% | 30,00 |
| 12.12.2024 | 55,27 | 56,89 | 51,93 | 54,24 | -2,95% | 20,00 |
| 11.12.2024 | 55,91 | 58,11 | 55,30 | 55,89 | -0,02% | 25,00 |
| 10.12.2024 | 56,28 | 57,18 | 55,40 | 55,90 | -0,68% | - |
| 09.12.2024 | 58,07 | 58,07 | 54,85 | 56,28 | -2,24% | 3,00 |
| 06.12.2024 | 56,12 | 58,10 | 55,95 | 57,57 | 2,44% | 10,00 |
| 05.12.2024 | 57,90 | 58,10 | 55,89 | 56,20 | -2,94% | 2,00 |
| 04.12.2024 | 56,76 | 59,05 | 56,76 | 57,90 | 2,01% | - |
| 03.12.2024 | 56,25 | 56,87 | 55,03 | 56,76 | 0,51% | - |
| 02.12.2024 | 54,60 | 56,63 | 54,19 | 56,47 | 3,31% | - |
| 29.11.2024 | 55,67 | 56,71 | 54,43 | 54,66 | -1,81% | - |
| 28.11.2024 | 54,99 | 55,73 | 54,99 | 55,67 | 1,24% | - |
| 27.11.2024 | 55,85 | 55,95 | 54,86 | 54,99 | -1,52% | - |
| 26.11.2024 | 56,25 | 56,90 | 54,65 | 55,84 | -0,78% | 23,00 |
| 25.11.2024 | 55,22 | 56,70 | 54,68 | 56,28 | 1,85% | 56,00 |
| 22.11.2024 | 53,93 | 55,39 | 53,32 | 55,26 | 3,58% | - |
| 21.11.2024 | 53,18 | 54,30 | 52,49 | 53,35 | 0,21% | - |
| 20.11.2024 | 51,26 | 53,26 | 51,26 | 53,24 | 3,94% | 20,00 |
| 19.11.2024 | 49,65 | 51,57 | 49,17 | 51,22 | 3,10% | 101,00 |
| 18.11.2024 | 49,19 | 50,09 | 48,78 | 49,68 | 0,98% | - |
| 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 |