21,770€
-0,14%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 21,79 | 21,81 | 21,76 | 21,78 | -0,11% | - |
| 15.04.2024 | 21,97 | 22,37 | 21,55 | 21,80 | -1,27% | - |
| 12.04.2024 | 22,21 | 22,45 | 21,90 | 22,08 | -0,47% | - |
| 11.04.2024 | 22,15 | 22,47 | 21,82 | 22,19 | 0,20% | - |
| 10.04.2024 | 23,45 | 23,55 | 21,65 | 22,14 | -5,67% | - |
| 09.04.2024 | 22,31 | 23,62 | 22,11 | 23,47 | 5,39% | 75,00 |
| 08.04.2024 | 23,27 | 23,41 | 22,15 | 22,27 | -4,32% | 75,00 |
| 05.04.2024 | 23,12 | 23,76 | 23,01 | 23,28 | 0,80% | - |
| 04.04.2024 | 23,67 | 23,94 | 23,08 | 23,09 | -2,45% | - |
| 03.04.2024 | 23,55 | 23,75 | 23,17 | 23,67 | 0,55% | 75,00 |
| 02.04.2024 | 23,35 | 24,09 | 23,15 | 23,54 | 1,03% | - |
| 28.03.2024 | 23,40 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 27.03.2024 | 22,90 | 23,50 | 22,70 | 23,40 | 2,18% | - |
| 26.03.2024 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 25.03.2024 | 22,70 | 23,10 | 22,30 | 22,70 | 0,00% | - |
| 22.03.2024 | 22,90 | 23,30 | 22,50 | 22,70 | 0,00% | - |
| 21.03.2024 | 22,50 | 22,90 | 21,80 | 22,70 | 1,79% | - |
| 20.03.2024 | 22,30 | 22,90 | 22,10 | 22,30 | 0,00% | - |
| 19.03.2024 | 22,20 | 22,50 | 21,70 | 22,30 | 0,45% | - |
| 18.03.2024 | 21,30 | 22,90 | 21,10 | 22,20 | 4,23% | 170,00 |
| 15.03.2024 | 21,70 | 21,90 | 20,70 | 21,30 | -1,84% | 201,00 |
| 14.03.2024 | 22,10 | 22,20 | 21,30 | 21,70 | -1,81% | - |
| 13.03.2024 | 22,40 | 22,50 | 21,90 | 22,10 | -1,34% | - |
| 12.03.2024 | 21,70 | 22,50 | 21,40 | 22,40 | 3,23% | - |
| 11.03.2024 | 21,50 | 21,70 | 21,40 | 21,70 | 0,00% | 500,00 |
| 08.03.2024 | 21,40 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 07.03.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 06.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 05.03.2024 | 22,30 | 22,40 | 21,10 | 21,30 | -4,05% | - |
| 04.03.2024 | 22,20 | 22,30 | 22,00 | 22,20 | 0,45% | - |
| 01.03.2024 | 21,70 | 22,50 | 21,50 | 22,10 | 1,84% | - |
| 29.02.2024 | 21,90 | 22,40 | 21,50 | 21,70 | -0,91% | - |
| 28.02.2024 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | 100,00 |
| 27.02.2024 | 21,30 | 22,50 | 21,20 | 22,30 | 4,69% | 150,00 |
| 26.02.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | 50,00 |
| 23.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | 150,00 |
| 22.02.2024 | 19,95 | 21,30 | 19,40 | 21,30 | 6,77% | - |
| 21.02.2024 | 20,80 | 21,00 | 19,95 | 19,95 | -4,55% | - |
| 20.02.2024 | 21,10 | 21,50 | 20,80 | 20,90 | -0,95% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 16.02.2024 | 22,70 | 25,00 | 21,10 | 21,10 | -7,05% | 160,00 |
| 15.02.2024 | 22,50 | 23,30 | 22,10 | 22,70 | 0,89% | - |
| 14.02.2024 | 21,50 | 22,70 | 21,30 | 22,50 | 4,65% | - |
| 13.02.2024 | 22,30 | 22,50 | 21,10 | 21,50 | -3,59% | - |
| 12.02.2024 | 21,40 | 22,50 | 21,20 | 22,30 | 4,69% | - |
| 09.02.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 08.02.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 07.02.2024 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 06.02.2024 | 20,00 | 20,50 | 19,65 | 20,50 | 2,50% | 125,00 |
| 05.02.2024 | 20,00 | 20,50 | 19,75 | 20,00 | 0,00% | - |
| 02.02.2024 | 19,95 | 20,10 | 19,35 | 20,00 | 0,76% | - |
| 01.02.2024 | 19,50 | 20,50 | 19,35 | 19,85 | 1,53% | - |
| 31.01.2024 | 20,00 | 20,15 | 19,45 | 19,55 | -2,98% | - |
| 30.01.2024 | 20,60 | 20,70 | 19,65 | 20,15 | -2,18% | - |
| 29.01.2024 | 20,00 | 20,70 | 19,95 | 20,60 | 3,26% | - |
| 26.01.2024 | 21,20 | 21,30 | 19,85 | 19,95 | -6,34% | - |
| 25.01.2024 | 21,20 | 21,40 | 20,80 | 21,30 | 0,95% | - |
| 24.01.2024 | 21,60 | 21,70 | 20,50 | 21,10 | -2,31% | - |
| 23.01.2024 | 21,60 | 21,90 | 21,30 | 21,60 | -0,46% | - |
| 22.01.2024 | 22,40 | 22,50 | 20,30 | 21,70 | -3,56% | 400,00 |
| 19.01.2024 | 22,80 | 22,90 | 21,90 | 22,50 | -0,88% | - |
| 18.01.2024 | 22,80 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 17.01.2024 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 16.01.2024 | 21,10 | 23,50 | 21,00 | 22,70 | 7,58% | - |
| 15.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 10,00 |
| 12.01.2024 | 21,40 | 21,90 | 21,10 | 21,10 | -1,40% | - |
| 11.01.2024 | 22,30 | 22,50 | 21,10 | 21,40 | -4,46% | - |
| 10.01.2024 | 23,00 | 23,30 | 21,70 | 22,40 | -2,18% | - |
| 09.01.2024 | 25,10 | 25,20 | 22,50 | 22,90 | -8,76% | - |
| 08.01.2024 | 22,10 | 25,10 | 21,90 | 25,10 | 13,06% | - |
| 05.01.2024 | 23,10 | 23,30 | 21,90 | 22,20 | -3,90% | - |
| 04.01.2024 | 23,30 | 23,30 | 22,70 | 23,10 | -0,86% | 218,00 |
| 03.01.2024 | 22,10 | 23,60 | 22,00 | 23,30 | 5,43% | - |
| 02.01.2024 | 30,00 | 30,00 | 17,90 | 22,10 | -26,33% | 585,00 |
| 29.12.2023 | 29,80 | 30,10 | 29,80 | 30,00 | 1,01% | - |
| 28.12.2023 | 29,60 | 30,10 | 29,40 | 29,70 | 0,34% | - |
| 27.12.2023 | 29,80 | 30,50 | 29,20 | 29,60 | -0,34% | - |
| 22.12.2023 | 28,80 | 29,90 | 28,60 | 29,70 | 3,13% | - |
| 21.12.2023 | 28,20 | 28,90 | 28,10 | 28,80 | 2,13% | 8,00 |
| 20.12.2023 | 28,40 | 29,10 | 28,20 | 28,20 | -1,05% | - |
| 19.12.2023 | 28,10 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 18.12.2023 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 15.12.2023 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 14.12.2023 | 27,70 | 28,50 | 26,70 | 27,10 | -2,17% | - |
| 13.12.2023 | 25,80 | 28,30 | 25,70 | 27,70 | 7,78% | - |
| 12.12.2023 | 25,30 | 25,90 | 24,90 | 25,70 | 1,58% | - |
| 11.12.2023 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | 220,00 |
| 08.12.2023 | 24,70 | 25,40 | 24,70 | 24,70 | 0,00% | - |
| 07.12.2023 | 25,10 | 25,20 | 24,30 | 24,70 | -1,59% | 20,00 |
| 06.12.2023 | 24,50 | 25,60 | 24,30 | 25,10 | 2,45% | - |
| 05.12.2023 | 24,30 | 24,90 | 24,10 | 24,50 | 0,82% | 10,00 |
| 04.12.2023 | 23,90 | 24,30 | 23,70 | 24,30 | 1,67% | 20,00 |
| 01.12.2023 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 30.11.2023 | 23,30 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 29.11.2023 | 23,30 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 28.11.2023 | 23,10 | 23,60 | 22,70 | 23,10 | 0,00% | - |
| 27.11.2023 | 23,10 | 23,70 | 22,70 | 23,10 | -0,43% | - |
| 24.11.2023 | 23,30 | 23,50 | 23,10 | 23,20 | -0,43% | - |
| 23.11.2023 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 22.11.2023 | 23,30 | 23,90 | 23,10 | 23,30 | 0,00% | - |