103,250€
1,67%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 101,88 | 104,05 | 101,40 | 103,25 | 1,67% | 377,00 |
| 01.10.2026 | 103,45 | 103,45 | 99,60 | 101,55 | -0,10% | 2.008,00 |
| 30.09.2026 | 101,00 | 104,03 | 100,35 | 101,65 | 0,30% | 20,00 |
| 29.09.2026 | 101,58 | 106,28 | 99,93 | 101,35 | -0,44% | 104,00 |
| 28.09.2026 | 100,83 | 102,93 | 100,73 | 101,80 | -0,20% | 27,00 |
| 25.09.2026 | 104,75 | 105,25 | 100,35 | 102,00 | -1,83% | 2.700,00 |
| 24.09.2026 | 98,60 | 104,53 | 98,03 | 103,90 | 4,76% | 114,00 |
| 23.09.2026 | 102,40 | 104,13 | 98,43 | 99,18 | -3,38% | 101,00 |
| 22.09.2026 | 99,21 | 103,98 | 98,81 | 102,65 | 3,56% | 55,00 |
| 21.09.2026 | 96,98 | 101,70 | 95,27 | 99,12 | 2,82% | 442,00 |
| 18.09.2026 | 100,52 | 102,78 | 94,43 | 96,40 | -3,52% | 320,00 |
| 17.09.2026 | 98,11 | 100,25 | 96,77 | 99,92 | 2,53% | 54,00 |
| 16.09.2026 | 96,58 | 98,28 | 95,01 | 97,45 | 1,40% | 100,00 |
| 15.09.2026 | 96,58 | 97,37 | 94,81 | 96,10 | -0,59% | 81,00 |
| 14.09.2026 | 96,52 | 99,44 | 96,19 | 96,67 | -0,71% | 14,00 |
| 11.09.2026 | 99,43 | 101,50 | 94,35 | 97,36 | -1,63% | 644,00 |
| 10.09.2026 | 99,52 | 100,58 | 98,29 | 98,97 | -0,44% | 1.600,00 |
| 09.09.2026 | 98,21 | 101,03 | 97,11 | 99,41 | 1,40% | 377,00 |
| 08.09.2026 | 95,93 | 99,16 | 93,78 | 98,04 | 1,94% | 3.420,00 |
| 07.09.2026 | 96,31 | 96,51 | 95,19 | 96,17 | 0,11% | 700,00 |
| 04.09.2026 | 97,53 | 97,71 | 94,31 | 96,06 | -1,02% | - |
| 03.09.2026 | 95,16 | 98,50 | 94,59 | 97,05 | 1,77% | - |
| 02.09.2026 | 97,56 | 99,88 | 93,88 | 95,36 | -2,50% | 416,00 |
| 01.09.2026 | 97,69 | 99,84 | 96,07 | 97,81 | 0,24% | 58,00 |
| 31.08.2026 | 98,29 | 98,73 | 95,84 | 97,58 | -0,72% | 95,00 |
| 28.08.2026 | 101,33 | 103,33 | 97,48 | 98,29 | -2,13% | 313,00 |
| 27.08.2026 | 103,48 | 104,30 | 100,23 | 100,43 | -2,36% | 714,00 |
| 26.08.2026 | 105,60 | 106,45 | 102,78 | 102,85 | -2,86% | 588,00 |
| 25.08.2026 | 106,38 | 108,18 | 104,48 | 105,88 | 0,28% | 110,00 |
| 24.08.2026 | 104,35 | 106,73 | 102,83 | 105,58 | 0,81% | 241,00 |
| 21.08.2026 | 103,88 | 105,65 | 103,28 | 104,73 | 0,89% | 1.142,00 |
| 20.08.2026 | 102,90 | 104,25 | 102,58 | 103,80 | 1,79% | 806,00 |
| 19.08.2026 | 101,13 | 103,78 | 101,13 | 101,98 | 131,68% | 12,00 |
| 05.05.2026 | 44,34 | 44,85 | 43,60 | 44,02 | -0,22% | - |
| 04.05.2026 | 44,04 | 44,82 | 42,37 | 44,11 | 10,12% | 186,00 |
| 30.04.2026 | 39,72 | 40,33 | 38,76 | 40,06 | 0,62% | 312,00 |
| 29.04.2026 | 39,83 | 40,45 | 39,60 | 39,81 | -0,04% | 6,00 |
| 28.04.2026 | 39,32 | 40,24 | 39,24 | 39,83 | 1,16% | - |
| 27.04.2026 | 39,33 | 39,97 | 38,99 | 39,37 | 0,12% | - |
| 24.04.2026 | 38,93 | 39,62 | 38,09 | 39,32 | 1,90% | 450,00 |
| 23.04.2026 | 39,57 | 39,92 | 37,92 | 38,59 | -3,18% | 4.000,00 |
| 22.04.2026 | 38,81 | 39,88 | 38,35 | 39,86 | 3,32% | 146,00 |
| 21.04.2026 | 39,57 | 39,71 | 37,96 | 38,58 | -2,01% | - |
| 20.04.2026 | 38,88 | 39,52 | 38,32 | 39,37 | 0,31% | 20,00 |
| 17.04.2026 | 37,31 | 39,56 | 37,17 | 39,25 | 5,17% | - |
| 16.04.2026 | 37,44 | 37,68 | 36,71 | 37,32 | 0,27% | - |
| 15.04.2026 | 36,99 | 37,60 | 36,74 | 37,22 | 0,53% | 348,00 |
| 14.04.2026 | 36,86 | 37,43 | 36,25 | 37,03 | 0,57% | - |
| 13.04.2026 | 35,42 | 36,95 | 35,38 | 36,82 | 3,00% | - |
| 10.04.2026 | 36,16 | 36,46 | 35,33 | 35,74 | -1,02% | - |
| 09.04.2026 | 35,86 | 36,35 | 35,39 | 36,11 | 0,80% | - |
| 08.04.2026 | 37,50 | 38,10 | 35,74 | 35,83 | -0,57% | - |
| 07.04.2026 | 35,14 | 36,15 | 34,88 | 36,03 | -2,19% | 43,00 |
| 02.04.2026 | 35,46 | 37,56 | 35,26 | 36,84 | 1,67% | - |
| 01.04.2026 | 35,08 | 36,77 | 34,73 | 36,24 | 3,88% | - |
| 31.03.2026 | 33,61 | 34,91 | 33,44 | 34,88 | 4,95% | - |
| 30.03.2026 | 32,62 | 34,00 | 32,60 | 33,24 | 3,14% | - |
| 27.03.2026 | 34,34 | 34,36 | 32,22 | 32,22 | -3,71% | 525,00 |
| 26.03.2026 | 35,51 | 36,38 | 32,96 | 33,47 | -4,37% | 557,00 |
| 25.03.2026 | 29,42 | 42,21 | 29,19 | 35,00 | 19,28% | 841,00 |
| 24.03.2026 | 29,00 | 29,48 | 28,52 | 29,34 | 1,12% | 60,00 |
| 23.03.2026 | 29,60 | 30,70 | 28,95 | 29,01 | -4,03% | - |
| 20.03.2026 | 30,27 | 31,50 | 29,70 | 30,23 | -0,53% | 390,00 |
| 19.03.2026 | 29,08 | 30,68 | 28,63 | 30,39 | 5,33% | - |
| 18.03.2026 | 29,31 | 29,55 | 28,44 | 28,85 | -0,67% | 3.450,00 |
| 17.03.2026 | 27,80 | 29,18 | 27,74 | 29,05 | 3,89% | - |
| 16.03.2026 | 28,39 | 28,56 | 27,85 | 27,96 | -0,36% | 27,00 |
| 13.03.2026 | 28,21 | 28,91 | 27,82 | 28,06 | -0,35% | 2.800,00 |
| 12.03.2026 | 29,13 | 29,14 | 27,73 | 28,16 | -3,19% | 1.242,00 |
| 11.03.2026 | 28,93 | 29,58 | 28,52 | 29,09 | 0,50% | 1.073,00 |
| 10.03.2026 | 29,15 | 29,41 | 28,28 | 28,94 | -0,93% | 1.500,00 |
| 09.03.2026 | 28,55 | 29,37 | 28,54 | 29,21 | 0,25% | 1.800,00 |
| 06.03.2026 | 29,44 | 29,48 | 28,51 | 29,14 | -0,39% | 215,00 |
| 05.03.2026 | 30,64 | 30,74 | 29,25 | 29,26 | -4,67% | 39,00 |
| 04.03.2026 | 30,00 | 30,97 | 29,95 | 30,69 | 1,36% | 800,00 |
| 03.03.2026 | 30,35 | 30,79 | 29,37 | 30,28 | -1,43% | - |
| 02.03.2026 | 29,79 | 31,03 | 29,36 | 30,72 | 1,85% | 385,00 |
| 27.02.2026 | 29,93 | 30,24 | 29,28 | 30,16 | -0,21% | 3.101,00 |
| 26.02.2026 | 30,56 | 30,85 | 29,33 | 30,22 | -1,40% | 300,00 |
| 25.02.2026 | 30,93 | 32,43 | 28,76 | 30,65 | 4,89% | 237,00 |
| 24.02.2026 | 30,06 | 31,88 | 28,77 | 29,22 | -2,71% | - |
| 23.02.2026 | 29,11 | 30,30 | 29,02 | 30,04 | 1,61% | 14,00 |
| 20.02.2026 | 29,12 | 29,74 | 28,07 | 29,56 | 1,82% | 753,00 |
| 19.02.2026 | 33,86 | 34,02 | 24,47 | 29,03 | -14,04% | 1.976,00 |
| 18.02.2026 | 33,56 | 34,31 | 33,35 | 33,78 | 1,05% | 24,00 |
| 17.02.2026 | 33,35 | 34,03 | 33,34 | 33,43 | -0,49% | 464,00 |
| 16.02.2026 | 33,76 | 33,90 | 33,44 | 33,59 | -0,06% | 1.440,00 |
| 13.02.2026 | 32,27 | 34,06 | 32,16 | 33,61 | 3,73% | - |
| 12.02.2026 | 34,40 | 34,59 | 32,03 | 32,40 | -5,76% | 2.167,00 |
| 11.02.2026 | 34,53 | 34,89 | 33,43 | 34,38 | -0,42% | 285,00 |
| 10.02.2026 | 34,65 | 35,16 | 34,27 | 34,53 | -0,50% | 108,00 |
| 09.02.2026 | 34,49 | 34,73 | 33,89 | 34,70 | 0,70% | - |
| 06.02.2026 | 32,40 | 34,55 | 32,27 | 34,46 | 6,82% | 480,00 |
| 05.02.2026 | 33,75 | 34,45 | 32,26 | 32,26 | -5,81% | 194,00 |
| 04.02.2026 | 34,49 | 35,04 | 33,44 | 34,25 | -0,36% | 80,00 |
| 03.02.2026 | 34,70 | 34,95 | 33,73 | 34,38 | -0,49% | 150,00 |
| 02.02.2026 | 33,39 | 35,78 | 32,85 | 34,55 | 2,89% | 1.005,00 |
| 30.01.2026 | 35,51 | 36,27 | 30,55 | 33,58 | 5,05% | 8.232,00 |
| 29.01.2026 | 38,07 | 38,74 | 30,92 | 31,96 | -17,33% | 708,00 |
| 28.01.2026 | 38,73 | 39,30 | 37,46 | 38,66 | 0,47% | 19.195,00 |