49,750€
0,88%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 39,81 | 39,93 | 37,92 | 38,04 | -3,42% | - |
| 22.04.2026 | 38,44 | 39,62 | 38,39 | 39,39 | 2,47% | 9,00 |
| 21.04.2026 | 39,31 | 39,98 | 37,96 | 38,44 | -1,63% | - |
| 20.04.2026 | 39,24 | 39,30 | 38,33 | 39,07 | -0,27% | - |
| 17.04.2026 | 37,33 | 39,35 | 37,17 | 39,18 | 4,80% | - |
| 16.04.2026 | 37,21 | 37,65 | 36,71 | 37,38 | 0,12% | - |
| 15.04.2026 | 37,03 | 37,60 | 36,77 | 37,34 | 1,12% | - |
| 14.04.2026 | 36,81 | 37,42 | 36,27 | 36,92 | 0,15% | - |
| 13.04.2026 | 35,75 | 36,93 | 35,46 | 36,87 | 3,36% | - |
| 10.04.2026 | 36,11 | 36,45 | 35,33 | 35,67 | -0,96% | - |
| 09.04.2026 | 35,90 | 36,35 | 35,57 | 36,01 | -1,49% | - |
| 08.04.2026 | 35,91 | 39,00 | 35,72 | 36,56 | 1,63% | 619,00 |
| 07.04.2026 | 36,87 | 36,87 | 34,93 | 35,97 | -2,53% | - |
| 02.04.2026 | 36,22 | 37,56 | 35,24 | 36,91 | 0,75% | 5,00 |
| 01.04.2026 | 34,90 | 36,77 | 34,58 | 36,63 | 6,13% | - |
| 31.03.2026 | 33,16 | 34,68 | 33,16 | 34,52 | 3,25% | - |
| 30.03.2026 | 31,97 | 34,24 | 31,97 | 33,43 | 3,51% | 2,00 |
| 27.03.2026 | 33,41 | 34,42 | 32,30 | 32,30 | -3,61% | 1,00 |
| 26.03.2026 | 35,03 | 36,29 | 32,95 | 33,51 | -4,52% | 66,00 |
| 25.03.2026 | 29,13 | 41,10 | 29,13 | 35,09 | 20,40% | 50,00 |
| 24.03.2026 | 28,95 | 29,29 | 28,55 | 29,15 | 0,02% | - |
| 23.03.2026 | 30,25 | 30,70 | 29,05 | 29,14 | -4,90% | - |
| 20.03.2026 | 30,42 | 31,51 | 30,17 | 30,64 | 5,04% | - |
| 19.03.2026 | 29,19 | 29,29 | 28,58 | 29,17 | 1,30% | 125,00 |
| 18.03.2026 | 29,05 | 29,25 | 28,55 | 28,80 | -0,47% | - |
| 17.03.2026 | 27,96 | 28,93 | 27,59 | 28,93 | 3,56% | - |
| 16.03.2026 | 28,12 | 28,57 | 27,85 | 27,94 | -1,34% | - |
| 13.03.2026 | 28,41 | 28,42 | 28,10 | 28,32 | 0,48% | - |
| 12.03.2026 | 29,15 | 29,37 | 28,16 | 28,18 | -3,41% | - |
| 11.03.2026 | 29,26 | 29,58 | 28,56 | 29,18 | 2,80% | - |
| 10.03.2026 | 29,35 | 29,51 | 28,36 | 28,38 | -3,02% | - |
| 09.03.2026 | 29,15 | 29,36 | 28,52 | 29,27 | 0,17% | - |
| 06.03.2026 | 29,34 | 29,42 | 28,55 | 29,22 | -1,47% | - |
| 05.03.2026 | 30,68 | 30,82 | 29,27 | 29,65 | -3,72% | 497,00 |
| 04.03.2026 | 30,37 | 31,21 | 30,07 | 30,80 | 4,39% | - |
| 03.03.2026 | 30,76 | 30,76 | 29,50 | 29,50 | -3,39% | - |
| 02.03.2026 | 29,90 | 30,61 | 29,38 | 30,54 | 1,50% | - |
| 27.02.2026 | 30,29 | 30,29 | 29,28 | 30,09 | -0,17% | - |
| 26.02.2026 | 30,68 | 30,80 | 29,34 | 30,14 | -0,23% | 100,00 |
| 25.02.2026 | 29,56 | 32,29 | 28,76 | 30,21 | -2,28% | 28,00 |
| 24.02.2026 | 30,13 | 31,88 | 29,64 | 30,91 | 5,01% | 48,00 |
| 23.02.2026 | 29,53 | 30,30 | 29,07 | 29,44 | -0,27% | 1,00 |
| 20.02.2026 | 29,08 | 29,74 | 27,75 | 29,52 | 2,20% | - |
| 19.02.2026 | 33,80 | 34,02 | 24,80 | 28,88 | -14,76% | 25,00 |
| 18.02.2026 | 33,43 | 34,31 | 33,18 | 33,88 | 0,49% | - |
| 17.02.2026 | 33,65 | 34,03 | 33,38 | 33,72 | 0,01% | - |
| 16.02.2026 | 33,68 | 33,89 | 33,67 | 33,71 | -0,72% | - |
| 13.02.2026 | 32,30 | 34,05 | 32,26 | 33,96 | 5,14% | 3,00 |
| 12.02.2026 | 34,45 | 34,53 | 32,07 | 32,30 | -5,24% | - |
| 11.02.2026 | 34,39 | 34,97 | 33,44 | 34,08 | -2,45% | - |
| 10.02.2026 | 34,82 | 35,16 | 34,29 | 34,94 | 1,19% | - |
| 09.02.2026 | 34,54 | 34,92 | 33,89 | 34,53 | 0,67% | - |
| 06.02.2026 | 32,43 | 34,30 | 32,26 | 34,30 | 4,35% | - |
| 05.02.2026 | 33,89 | 34,40 | 32,87 | 32,87 | -1,97% | 70,00 |
| 04.02.2026 | 34,42 | 35,04 | 33,44 | 33,53 | -1,60% | - |
| 03.02.2026 | 34,53 | 35,13 | 33,75 | 34,07 | -1,74% | - |
| 02.02.2026 | 33,22 | 35,78 | 33,05 | 34,68 | 3,63% | - |
| 30.01.2026 | 31,43 | 35,67 | 30,90 | 33,46 | -12,28% | 50,00 |
| 29.01.2026 | 38,36 | 38,66 | 37,17 | 38,15 | -0,93% | 50,00 |
| 28.01.2026 | 38,66 | 39,30 | 37,50 | 38,51 | 0,51% | 15,00 |
| 27.01.2026 | 38,03 | 38,93 | 36,55 | 38,31 | 0,98% | 94,00 |
| 26.01.2026 | 36,94 | 38,27 | 35,97 | 37,94 | 0,74% | - |
| 23.01.2026 | 35,36 | 37,94 | 34,34 | 37,66 | 5,79% | 340,00 |
| 22.01.2026 | 31,06 | 46,35 | 30,96 | 35,60 | 13,63% | 440,00 |
| 21.01.2026 | 29,81 | 32,03 | 29,81 | 31,33 | 5,63% | - |
| 20.01.2026 | 29,60 | 29,95 | 28,87 | 29,66 | 0,19% | 20,00 |
| 19.01.2026 | 29,99 | 29,99 | 29,59 | 29,61 | -1,87% | 129,00 |
| 16.01.2026 | 30,50 | 31,13 | 29,79 | 30,17 | -0,66% | 5,00 |
| 15.01.2026 | 31,82 | 32,05 | 30,34 | 30,37 | -4,24% | 1,00 |
| 14.01.2026 | 31,22 | 32,16 | 30,67 | 31,72 | 0,99% | - |
| 13.01.2026 | 32,03 | 32,13 | 31,12 | 31,41 | -1,77% | - |
| 12.01.2026 | 32,23 | 32,61 | 31,54 | 31,97 | 0,11% | - |
| 09.01.2026 | 31,19 | 31,98 | 31,15 | 31,94 | 1,53% | - |
| 08.01.2026 | 31,35 | 32,12 | 31,17 | 31,46 | -0,99% | - |
| 07.01.2026 | 30,57 | 32,15 | 30,45 | 31,77 | 3,13% | 1,00 |
| 06.01.2026 | 30,06 | 31,54 | 29,38 | 30,81 | 0,57% | 22,00 |
| 05.01.2026 | 31,22 | 33,04 | 30,22 | 30,63 | -4,62% | 128,00 |
| 02.01.2026 | 68,48 | 68,48 | 29,79 | 32,12 | -52,65% | 48,00 |
| 30.12.2025 | 68,48 | 68,48 | 67,82 | 67,83 | 0,01% | - |
| 29.12.2025 | 70,30 | 70,55 | 67,80 | 67,82 | -2,06% | 6,00 |
| 23.12.2025 | 72,05 | 72,91 | 68,23 | 69,25 | -4,44% | - |
| 22.12.2025 | 71,53 | 72,47 | 70,64 | 72,47 | 1,33% | - |
| 19.12.2025 | 70,58 | 72,80 | 69,18 | 71,52 | 2,17% | - |
| 18.12.2025 | 70,03 | 71,26 | 69,20 | 70,00 | 0,49% | 4,00 |
| 17.12.2025 | 69,07 | 70,57 | 67,27 | 69,66 | 2,96% | - |
| 16.12.2025 | 74,31 | 74,61 | 66,40 | 67,66 | -9,03% | 7,00 |