62,450€
-1,78%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 57,22 | 57,28 | 52,60 | 52,76 | -6,27% | 16,00 |
| 03.03.2025 | 58,41 | 59,64 | 55,25 | 56,29 | -3,71% | 185,00 |
| 28.02.2025 | 58,13 | 58,67 | 56,82 | 58,46 | 1,74% | - |
| 27.02.2025 | 61,11 | 62,41 | 56,92 | 57,46 | -4,91% | 10,00 |
| 26.02.2025 | 58,23 | 61,19 | 58,23 | 60,43 | 3,80% | - |
| 25.02.2025 | 59,06 | 59,56 | 56,35 | 58,22 | -1,22% | - |
| 24.02.2025 | 60,73 | 64,35 | 57,82 | 58,94 | -2,84% | 37,00 |
| 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 |