41,880$
0,46%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 42,44 | 43,45 | 41,68 | 41,87 | 0,38% | 1.607.269,00 |
| 07.04.2026 | 40,36 | 41,90 | 40,36 | 41,71 | 2,11% | 1.090.111,00 |
| 06.04.2026 | 42,16 | 42,94 | 40,79 | 40,85 | -3,86% | 1.019.650,00 |
| 02.04.2026 | 40,95 | 43,37 | 40,48 | 42,49 | 1,21% | 1.498.233,00 |
| 01.04.2026 | 40,61 | 42,60 | 40,61 | 41,98 | 4,14% | 1.944.181,00 |
| 31.03.2026 | 38,73 | 40,35 | 38,50 | 40,31 | 5,75% | 1.502.466,00 |
| 30.03.2026 | 37,81 | 39,00 | 37,47 | 38,12 | 1,38% | 1.953.197,00 |
| 27.03.2026 | 38,10 | 38,44 | 37,15 | 37,60 | -2,41% | 1.775.510,00 |
| 26.03.2026 | 38,76 | 40,12 | 37,88 | 38,53 | -4,79% | 3.028.775,00 |
| 25.03.2026 | 34,24 | 50,40 | 33,99 | 40,47 | 19,66% | 11.718.305,00 |
| 24.03.2026 | 33,17 | 34,11 | 33,00 | 33,82 | 0,56% | 1.239.752,00 |
| 23.03.2026 | 35,27 | 35,27 | 33,62 | 33,63 | -2,92% | 1.336.115,00 |
| 20.03.2026 | 35,50 | 36,35 | 34,46 | 34,64 | 1,64% | 3.205.427,00 |
| 19.03.2026 | 32,95 | 34,25 | 32,89 | 34,08 | 2,25% | 1.243.804,00 |
| 18.03.2026 | 32,72 | 33,49 | 32,68 | 33,33 | -0,54% | 1.653.873,00 |
| 17.03.2026 | 32,41 | 33,68 | 32,23 | 33,51 | 4,13% | 1.033.100,00 |
| 16.03.2026 | 32,37 | 32,85 | 32,04 | 32,18 | 0,09% | 725.320,00 |
| 13.03.2026 | 32,77 | 33,12 | 31,81 | 32,15 | -0,74% | 1.019.057,00 |
| 12.03.2026 | 33,22 | 33,43 | 31,96 | 32,39 | -4,00% | 1.154.429,00 |
| 11.03.2026 | 33,47 | 34,27 | 33,00 | 33,74 | 0,60% | 1.239.019,00 |
| 10.03.2026 | 34,00 | 34,00 | 32,93 | 33,54 | -1,32% | 974.834,00 |
| 09.03.2026 | 33,57 | 34,11 | 33,10 | 33,99 | 0,35% | 1.200.575,00 |
| 06.03.2026 | 33,26 | 34,18 | 32,99 | 33,87 | -0,50% | 1.202.725,00 |
| 05.03.2026 | 34,94 | 35,55 | 33,85 | 34,04 | -4,62% | 1.330.044,00 |
| 04.03.2026 | 35,28 | 36,06 | 34,93 | 35,69 | 1,16% | 1.076.357,00 |
| 03.03.2026 | 34,92 | 35,73 | 34,00 | 35,28 | -1,92% | 1.382.893,00 |
| 02.03.2026 | 34,56 | 36,27 | 34,34 | 35,97 | 0,76% | 1.129.015,00 |
| 27.02.2026 | 35,21 | 35,74 | 34,57 | 35,70 | -0,22% | 1.382.720,00 |
| 26.02.2026 | 36,47 | 36,47 | 34,50 | 35,78 | -1,21% | 1.567.645,00 |
| 25.02.2026 | 37,65 | 38,22 | 33,94 | 36,22 | -0,71% | 2.960.927,00 |
| 24.02.2026 | 35,40 | 37,58 | 35,40 | 36,48 | 3,23% | 1.928.810,00 |
| 23.02.2026 | 34,61 | 35,78 | 34,21 | 35,34 | 1,49% | 1.663.974,00 |
| 20.02.2026 | 33,97 | 35,06 | 33,29 | 34,82 | 1,69% | 2.560.109,00 |
| 19.02.2026 | 39,65 | 40,28 | 28,66 | 34,24 | -14,01% | 11.764.635,00 |
| 18.02.2026 | 39,48 | 40,51 | 39,15 | 39,82 | 0,48% | 807.980,00 |
| 17.02.2026 | 39,90 | 40,41 | 39,41 | 39,63 | -0,85% | 840.225,00 |
| 13.02.2026 | 39,11 | 40,43 | 39,09 | 39,97 | 4,25% | 684.520,00 |
| 12.02.2026 | 40,85 | 40,85 | 38,00 | 38,34 | -6,10% | 1.367.964,00 |
| 11.02.2026 | 40,59 | 41,00 | 39,66 | 40,83 | -0,34% | 851.688,00 |
| 10.02.2026 | 41,28 | 41,92 | 40,82 | 40,97 | -0,82% | 591.841,00 |
| 09.02.2026 | 40,77 | 41,41 | 40,30 | 41,31 | 1,18% | 858.038,00 |
| 06.02.2026 | 39,01 | 40,85 | 38,68 | 40,83 | 6,44% | 1.384.511,00 |
| 05.02.2026 | 39,90 | 40,75 | 38,10 | 38,36 | -4,41% | 1.063.705,00 |
| 04.02.2026 | 41,02 | 41,36 | 39,42 | 40,13 | -1,40% | 1.297.706,00 |
| 03.02.2026 | 40,54 | 41,28 | 39,74 | 40,70 | -0,02% | 1.752.377,00 |
| 02.02.2026 | 39,87 | 42,26 | 39,63 | 40,71 | 2,11% | 2.250.828,00 |
| 30.01.2026 | 37,39 | 40,72 | 36,80 | 39,87 | -10,63% | 5.067.528,00 |
| 29.01.2026 | 45,74 | 46,09 | 44,34 | 44,61 | -2,70% | 1.785.866,00 |
| 28.01.2026 | 46,26 | 47,06 | 45,24 | 45,85 | -0,80% | 1.668.724,00 |
| 27.01.2026 | 45,53 | 46,29 | 43,52 | 46,22 | 1,28% | 1.751.071,00 |
| 26.01.2026 | 43,21 | 45,67 | 42,90 | 45,64 | 3,76% | 1.839.075,00 |
| 23.01.2026 | 41,77 | 44,84 | 41,41 | 43,98 | 6,49% | 3.946.512,00 |
| 22.01.2026 | 41,51 | 43,50 | 40,46 | 41,30 | 13,74% | 5.899.136,00 |
| 21.01.2026 | 35,29 | 37,50 | 35,00 | 36,31 | 2,89% | 1.436.295,00 |
| 20.01.2026 | 34,11 | 35,31 | 33,80 | 35,29 | 1,61% | 1.632.798,00 |
| 16.01.2026 | 35,39 | 35,86 | 34,54 | 34,73 | -1,86% | 2.416.137,00 |
| 15.01.2026 | 37,00 | 37,22 | 35,16 | 35,39 | -4,45% | 1.351.827,00 |
| 14.01.2026 | 36,10 | 37,48 | 35,71 | 37,04 | 1,90% | 1.284.947,00 |
| 13.01.2026 | 37,35 | 37,46 | 36,23 | 36,35 | -2,70% | 1.239.340,00 |
| 12.01.2026 | 37,44 | 38,11 | 37,00 | 37,36 | -0,37% | 1.326.019,00 |
| 09.01.2026 | 36,95 | 37,70 | 36,20 | 37,50 | 2,66% | 1.613.160,00 |
| 08.01.2026 | 36,50 | 37,50 | 36,13 | 36,53 | -1,27% | 1.863.731,00 |
| 07.01.2026 | 36,30 | 37,65 | 35,60 | 37,00 | 3,41% | 1.851.794,00 |
| 06.01.2026 | 34,84 | 36,90 | 34,28 | 35,78 | 2,37% | 3.841.957,00 |
| 05.01.2026 | 38,14 | 38,17 | 34,89 | 34,95 | -8,51% | 5.194.678,00 |
| 02.01.2026 | 35,76 | 38,44 | 35,12 | 38,20 | 9,77% | 6.702.901,00 |
| 31.12.2025 | 38,89 | 39,00 | 32,99 | 34,80 | -50,42% | 20.304.995,00 |
| 30.12.2025 | 79,75 | 79,75 | 69,91 | 70,20 | -12,06% | 2.382.684,00 |
| 29.12.2025 | 82,32 | 82,98 | 79,67 | 79,82 | -3,42% | 914.121,00 |
| 26.12.2025 | 83,41 | 83,70 | 82,13 | 82,65 | -1,12% | 342.928,00 |
| 24.12.2025 | 82,01 | 84,48 | 81,97 | 83,59 | 1,95% | 313.924,00 |
| 23.12.2025 | 84,40 | 85,16 | 80,38 | 81,99 | -3,67% | 1.524.540,00 |
| 22.12.2025 | 84,37 | 85,28 | 83,05 | 85,11 | 1,61% | 792.768,00 |
| 19.12.2025 | 82,51 | 85,34 | 81,26 | 83,76 | 2,72% | 2.270.290,00 |
| 18.12.2025 | 82,28 | 83,37 | 81,01 | 81,54 | -0,90% | 1.208.635,00 |
| 17.12.2025 | 81,19 | 82,98 | 79,02 | 82,28 | 1,43% | 1.092.787,00 |
| 16.12.2025 | 86,02 | 86,58 | 78,07 | 81,12 | -7,08% | 2.633.754,00 |
| 15.12.2025 | 88,74 | 89,00 | 87,11 | 87,30 | -0,78% | 942.068,00 |
| 12.12.2025 | 87,23 | 88,73 | 86,13 | 87,99 | 0,99% | 1.029.149,00 |
| 11.12.2025 | 85,33 | 87,50 | 85,06 | 87,13 | 2,13% | 942.339,00 |
| 10.12.2025 | 83,65 | 85,99 | 82,72 | 85,31 | 2,60% | 653.923,00 |
| 09.12.2025 | 82,57 | 84,92 | 81,31 | 83,15 | 0,20% | 887.738,00 |
| 08.12.2025 | 87,19 | 87,19 | 82,61 | 82,98 | -3,63% | 883.660,00 |
| 05.12.2025 | 85,27 | 86,39 | 83,60 | 86,11 | 1,71% | 644.185,00 |
| 04.12.2025 | 84,35 | 85,84 | 83,07 | 84,66 | 1,18% | 992.250,00 |
| 03.12.2025 | 81,04 | 84,47 | 80,83 | 83,67 | 3,60% | 724.528,00 |
| 02.12.2025 | 79,78 | 81,76 | 78,19 | 80,76 | 1,23% | 1.149.208,00 |
| 01.12.2025 | 78,17 | 80,14 | 77,55 | 79,78 | 0,48% | 900.021,00 |
| 28.11.2025 | 79,60 | 80,04 | 78,63 | 79,40 | -0,50% | 201.501,00 |
| 26.11.2025 | 80,28 | 81,30 | 79,25 | 79,80 | -0,60% | 761.220,00 |
| 25.11.2025 | 78,59 | 81,41 | 78,40 | 80,28 | 3,31% | 545.143,00 |
| 24.11.2025 | 77,47 | 78,74 | 77,01 | 77,71 | 0,54% | 475.989,00 |
| 21.11.2025 | 75,10 | 78,98 | 74,93 | 77,29 | 2,98% | 542.953,00 |
| 20.11.2025 | 77,26 | 78,99 | 74,83 | 75,05 | -1,38% | 771.553,00 |
| 19.11.2025 | 75,67 | 76,23 | 73,92 | 76,10 | 1,32% | 433.148,00 |
| 18.11.2025 | 74,04 | 75,93 | 73,79 | 75,11 | -0,01% | 471.036,00 |
| 17.11.2025 | 75,32 | 76,80 | 74,70 | 75,12 | -0,56% | 551.976,00 |
| 14.11.2025 | 74,12 | 76,62 | 74,12 | 75,54 | -0,28% | 373.726,00 |
| 13.11.2025 | 77,54 | 77,98 | 75,11 | 75,75 | -3,37% | 460.706,00 |
| 12.11.2025 | 79,29 | 79,89 | 78,16 | 78,39 | -0,78% | 598.019,00 |