97,240€
-1,97%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 99,03 | 101,50 | 94,35 | 97,16 | -2,05% | - |
| 10.09.2026 | 99,46 | 100,55 | 98,30 | 99,19 | 0,03% | - |
| 09.09.2026 | 97,84 | 101,00 | 96,95 | 99,16 | 1,70% | - |
| 08.09.2026 | 95,08 | 99,17 | 93,87 | 97,50 | 2,53% | 18,00 |
| 07.09.2026 | 96,13 | 96,13 | 94,96 | 95,09 | -1,02% | - |
| 04.09.2026 | 97,02 | 97,26 | 94,31 | 96,07 | -0,94% | 32,00 |
| 03.09.2026 | 95,31 | 98,49 | 94,59 | 96,98 | 1,31% | - |
| 02.09.2026 | 97,81 | 99,85 | 93,92 | 95,73 | -1,91% | 137,00 |
| 01.09.2026 | 97,49 | 99,82 | 96,41 | 97,59 | 0,05% | 3,00 |
| 31.08.2026 | 98,30 | 98,75 | 95,84 | 97,54 | -0,63% | 2,00 |
| 28.08.2026 | 100,35 | 103,43 | 97,48 | 98,16 | -3,12% | 68,00 |
| 27.08.2026 | 102,80 | 104,23 | 101,05 | 101,33 | -2,43% | 6,00 |
| 26.08.2026 | 105,85 | 106,18 | 103,45 | 103,85 | -1,47% | 32,00 |
| 25.08.2026 | 104,00 | 108,15 | 104,00 | 105,40 | -0,17% | - |
| 24.08.2026 | 104,70 | 107,00 | 102,83 | 105,58 | 1,03% | 6,00 |
| 21.08.2026 | 103,85 | 105,63 | 103,25 | 104,50 | 1,14% | 60,00 |
| 20.08.2026 | 101,95 | 104,23 | 100,74 | 103,33 | 0,83% | 49,00 |
| 19.08.2026 | 102,05 | 103,68 | 101,63 | 102,48 | 0,05% | - |
| 18.08.2026 | 101,05 | 103,43 | 100,79 | 102,43 | 1,61% | - |
| 17.08.2026 | 99,07 | 101,25 | 98,10 | 100,80 | 2,06% | 5,00 |
| 14.08.2026 | 96,43 | 99,31 | 94,70 | 98,77 | 2,91% | 13,00 |
| 13.08.2026 | 97,34 | 97,75 | 95,61 | 95,98 | -2,19% | 1,00 |
| 12.08.2026 | 96,91 | 98,39 | 96,03 | 98,13 | 1,03% | 8,00 |
| 11.08.2026 | 98,96 | 99,48 | 96,85 | 97,13 | -1,46% | 5,00 |
| 10.08.2026 | 95,84 | 99,29 | 94,60 | 98,57 | 3,82% | 36,00 |
| 07.08.2026 | 93,67 | 95,67 | 93,18 | 94,94 | 1,37% | 45,00 |
| 06.08.2026 | 95,80 | 96,61 | 93,06 | 93,66 | -2,54% | 30,00 |
| 05.08.2026 | 95,54 | 96,79 | 94,78 | 96,10 | 0,01% | - |
| 04.08.2026 | 98,02 | 99,34 | 94,67 | 96,09 | -3,29% | 94,00 |
| 03.08.2026 | 99,75 | 100,92 | 94,54 | 99,36 | -0,20% | 20,00 |
| 31.07.2026 | 102,65 | 103,00 | 97,12 | 99,56 | -2,63% | 67,00 |
| 30.07.2026 | 81,13 | 106,08 | 81,13 | 102,25 | 27,67% | 98,00 |
| 29.07.2026 | 82,62 | 84,68 | 80,01 | 80,09 | -3,14% | 75,00 |
| 28.07.2026 | 80,16 | 82,69 | 77,96 | 82,69 | 2,96% | 293,00 |
| 27.07.2026 | 83,87 | 84,31 | 79,28 | 80,31 | -4,47% | - |
| 24.07.2026 | 84,97 | 86,98 | 83,27 | 84,07 | -0,99% | 64,00 |
| 23.07.2026 | 80,62 | 85,32 | 79,50 | 84,91 | 6,67% | 1.350,00 |
| 22.07.2026 | 83,77 | 84,78 | 79,60 | 79,60 | -4,41% | 1,00 |
| 21.07.2026 | 80,43 | 83,80 | 80,12 | 83,27 | 3,71% | 35,00 |
| 20.07.2026 | 79,51 | 81,12 | 78,90 | 80,29 | 2,44% | 16.009,00 |
| 17.07.2026 | 77,75 | 79,82 | 76,89 | 78,38 | -1,87% | 13,00 |
| 16.07.2026 | 78,13 | 80,85 | 77,55 | 79,87 | 2,66% | - |
| 15.07.2026 | 79,21 | 79,46 | 75,39 | 77,80 | -1,09% | - |
| 14.07.2026 | 74,47 | 79,60 | 74,47 | 78,66 | 2,96% | - |
| 13.07.2026 | 80,48 | 80,54 | 75,94 | 76,40 | -4,58% | 20,00 |
| 10.07.2026 | 81,58 | 81,95 | 78,88 | 80,07 | -1,69% | - |
| 09.07.2026 | 81,51 | 83,16 | 80,46 | 81,45 | 1,27% | 30,00 |
| 08.07.2026 | 82,40 | 82,74 | 80,05 | 80,43 | -1,88% | 1,00 |
| 07.07.2026 | 80,08 | 82,90 | 79,89 | 81,97 | 1,66% | - |
| 06.07.2026 | 78,04 | 81,14 | 77,74 | 80,63 | 3,93% | 98,00 |
| 03.07.2026 | 78,90 | 78,98 | 77,57 | 77,58 | 0,08% | - |
| 02.07.2026 | 77,55 | 79,01 | 76,03 | 77,52 | -1,86% | 465,00 |
| 01.07.2026 | 76,00 | 79,85 | 75,64 | 78,99 | 4,04% | 50,00 |
| 30.06.2026 | 77,25 | 77,87 | 75,72 | 75,92 | -1,56% | - |
| 29.06.2026 | 76,70 | 78,14 | 75,84 | 77,12 | 1,39% | - |
| 26.06.2026 | 74,49 | 76,55 | 72,49 | 76,06 | 0,66% | 22,00 |
| 25.06.2026 | 71,79 | 76,86 | 69,48 | 75,56 | 6,48% | - |
| 24.06.2026 | 70,04 | 72,17 | 70,04 | 70,96 | 0,37% | - |
| 23.06.2026 | 69,73 | 72,25 | 69,19 | 70,70 | 1,52% | - |
| 22.06.2026 | 69,49 | 71,39 | 67,82 | 69,64 | 0,13% | - |
| 19.06.2026 | 69,65 | 70,05 | 69,47 | 69,55 | -0,53% | 2,00 |
| 18.06.2026 | 71,08 | 72,96 | 69,33 | 69,92 | -3,48% | 1,00 |
| 17.06.2026 | 72,13 | 73,60 | 71,80 | 72,44 | 0,77% | - |
| 16.06.2026 | 71,72 | 72,57 | 70,86 | 71,89 | 0,20% | - |
| 15.06.2026 | 71,68 | 72,86 | 68,34 | 71,75 | -0,80% | 15,00 |
| 12.06.2026 | 71,83 | 73,15 | 71,49 | 72,33 | -0,03% | - |
| 11.06.2026 | 67,75 | 72,35 | 67,75 | 72,35 | 5,24% | - |
| 10.06.2026 | 67,10 | 70,66 | 66,33 | 68,75 | 3,49% | - |
| 09.06.2026 | 63,59 | 66,48 | 62,94 | 66,43 | 3,83% | - |
| 08.06.2026 | 62,86 | 65,46 | 62,78 | 63,98 | 0,63% | 4,00 |
| 05.06.2026 | 64,50 | 65,05 | 63,49 | 63,58 | -1,55% | - |
| 04.06.2026 | 62,63 | 64,86 | 62,05 | 64,58 | 3,51% | - |
| 03.06.2026 | 61,22 | 62,49 | 60,59 | 62,39 | 2,73% | - |
| 02.06.2026 | 60,54 | 61,28 | 59,13 | 60,73 | 1,35% | - |
| 01.06.2026 | 59,92 | 61,22 | 58,96 | 59,92 | 1,75% | 50,00 |
| 29.05.2026 | 58,73 | 59,30 | 58,34 | 58,89 | -1,60% | - |
| 28.05.2026 | 57,33 | 59,85 | 56,31 | 59,85 | 4,82% | - |
| 27.05.2026 | 51,83 | 57,33 | 51,83 | 57,10 | 10,19% | - |
| 26.05.2026 | 52,23 | 52,30 | 50,85 | 51,82 | -0,75% | - |
| 25.05.2026 | 51,92 | 52,26 | 51,92 | 52,21 | 1,05% | - |
| 22.05.2026 | 51,34 | 52,32 | 51,16 | 51,67 | 1,14% | - |
| 21.05.2026 | 50,86 | 51,31 | 50,23 | 51,09 | 1,43% | - |
| 20.05.2026 | 50,17 | 51,14 | 49,20 | 50,37 | 1,26% | 30,00 |
| 19.05.2026 | 47,29 | 50,21 | 46,96 | 49,75 | 4,74% | - |
| 18.05.2026 | 48,51 | 48,70 | 47,42 | 47,50 | -2,25% | - |
| 15.05.2026 | 49,75 | 50,39 | 48,24 | 48,59 | -2,91% | - |
| 14.05.2026 | 48,25 | 50,67 | 48,17 | 50,05 | 1,48% | 7,00 |
| 13.05.2026 | 43,60 | 49,50 | 43,47 | 49,32 | 12,78% | - |
| 12.05.2026 | 43,46 | 43,84 | 43,00 | 43,73 | -1,24% | - |
| 11.05.2026 | 44,37 | 45,07 | 43,42 | 44,28 | 0,51% | - |
| 08.05.2026 | 43,06 | 44,54 | 42,89 | 44,05 | 2,05% | - |
| 07.05.2026 | 44,45 | 44,75 | 42,46 | 43,17 | -3,77% | - |
| 06.05.2026 | 43,91 | 45,09 | 43,37 | 44,86 | 1,60% | - |
| 05.05.2026 | 44,13 | 44,74 | 43,63 | 44,15 | -0,09% | - |
| 04.05.2026 | 43,83 | 44,82 | 42,40 | 44,19 | 11,86% | 1.500,00 |
| 30.04.2026 | 39,90 | 40,31 | 38,96 | 39,51 | -1,03% | 94,00 |
| 29.04.2026 | 39,80 | 40,44 | 39,68 | 39,92 | 0,29% | - |
| 28.04.2026 | 39,44 | 40,24 | 39,24 | 39,80 | 0,93% | - |
| 27.04.2026 | 39,29 | 39,97 | 38,81 | 39,44 | 0,17% | - |
| 24.04.2026 | 38,68 | 39,62 | 38,09 | 39,37 | 3,50% | - |