49,850€
2,47%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 38,28 | 38,56 | 36,47 | 38,48 | 0,22% | 480,00 |
| 26.01.2026 | 36,47 | 38,44 | 36,10 | 38,40 | 3,49% | 1.520,00 |
| 23.01.2026 | 34,49 | 38,01 | 34,41 | 37,10 | 5,76% | 889,00 |
| 22.01.2026 | 31,15 | 39,75 | 31,03 | 35,08 | 12,67% | 1.818,00 |
| 21.01.2026 | 30,08 | 32,03 | 29,93 | 31,14 | 3,46% | 34,00 |
| 20.01.2026 | 29,44 | 30,14 | 28,87 | 30,10 | 1,67% | 535,00 |
| 19.01.2026 | 29,72 | 29,74 | 29,60 | 29,60 | -1,10% | 533,00 |
| 16.01.2026 | 30,57 | 30,92 | 29,79 | 29,93 | -1,74% | 2.907,00 |
| 15.01.2026 | 31,84 | 32,04 | 30,28 | 30,46 | -4,24% | - |
| 14.01.2026 | 31,20 | 32,17 | 30,67 | 31,81 | 1,91% | 712,00 |
| 13.01.2026 | 32,02 | 32,12 | 31,12 | 31,22 | -2,48% | 1.365,00 |
| 12.01.2026 | 32,04 | 32,61 | 31,55 | 32,01 | -0,42% | 170,00 |
| 09.01.2026 | 31,42 | 32,39 | 31,13 | 32,15 | 2,47% | 42,00 |
| 08.01.2026 | 31,68 | 32,12 | 31,01 | 31,37 | -0,62% | 818,00 |
| 07.01.2026 | 30,33 | 32,15 | 30,31 | 31,57 | 3,10% | 415,00 |
| 06.01.2026 | 30,08 | 31,54 | 29,38 | 30,62 | 2,56% | 954,00 |
| 05.01.2026 | 32,05 | 32,92 | 29,78 | 29,85 | -7,90% | 1.570,00 |
| 02.01.2026 | 29,85 | 32,71 | 29,82 | 32,41 | -52,58% | 1.938,00 |
| 30.12.2025 | 67,82 | 68,61 | 67,78 | 68,35 | 0,83% | - |
| 29.12.2025 | 70,26 | 70,50 | 67,71 | 67,79 | -2,50% | 764,00 |
| 23.12.2025 | 72,27 | 72,27 | 68,21 | 69,53 | -3,87% | 315,00 |
| 22.12.2025 | 71,46 | 72,50 | 70,65 | 72,33 | 1,12% | 189,00 |
| 19.12.2025 | 69,60 | 72,78 | 69,04 | 71,53 | 2,86% | - |
| 18.12.2025 | 70,05 | 70,98 | 69,21 | 69,54 | -1,14% | 750,00 |
| 17.12.2025 | 69,42 | 70,63 | 67,39 | 70,34 | 2,09% | 457,00 |
| 16.12.2025 | 74,30 | 74,43 | 66,40 | 68,90 | -7,34% | 620,00 |
| 15.12.2025 | 75,25 | 75,71 | 74,10 | 74,36 | -0,77% | 46,00 |
| 12.12.2025 | 74,04 | 75,51 | 73,45 | 74,94 | 0,19% | - |
| 11.12.2025 | 72,32 | 74,86 | 71,53 | 74,80 | 2,61% | 439,00 |
| 10.12.2025 | 71,24 | 73,51 | 70,68 | 72,90 | 2,00% | - |
| 09.12.2025 | 72,13 | 72,82 | 70,75 | 71,47 | 0,04% | 450,00 |
| 08.12.2025 | 74,01 | 74,26 | 71,04 | 71,44 | -3,45% | 249,00 |
| 05.12.2025 | 72,92 | 74,16 | 71,71 | 73,99 | 1,73% | 690,00 |