80,690$
-3,72%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,00 | 82,34 | 75,00 | 80,43 | -4,03% | 89.874,00 |
| 02.04.2025 | 89,44 | 90,50 | 82,84 | 83,81 | -8,83% | 3.007.752,00 |
| 01.04.2025 | 114,68 | 114,71 | 91,06 | 91,93 | -19,51% | 7.314.529,00 |
| 31.03.2025 | 94,93 | 117,33 | 87,58 | 114,22 | 109,08% | 14.261.056,00 |
| 28.03.2025 | 56,82 | 57,51 | 53,79 | 54,63 | -3,62% | 653.632,00 |
| 27.03.2025 | 56,81 | 57,71 | 56,64 | 56,68 | -0,75% | 431.085,00 |
| 26.03.2025 | 58,26 | 58,76 | 56,52 | 57,11 | -2,07% | 636.432,00 |
| 25.03.2025 | 59,50 | 60,04 | 57,86 | 58,32 | -1,93% | 663.487,00 |
| 24.03.2025 | 59,96 | 61,09 | 59,37 | 59,47 | 1,38% | 834.000,00 |
| 21.03.2025 | 56,74 | 59,14 | 56,33 | 58,66 | 1,86% | 1.943.524,00 |
| 20.03.2025 | 57,32 | 59,72 | 57,02 | 57,59 | -0,71% | 882.320,00 |
| 19.03.2025 | 56,07 | 58,61 | 55,64 | 58,00 | 2,65% | 805.351,00 |
| 18.03.2025 | 57,45 | 57,88 | 56,10 | 56,50 | -2,48% | 722.539,00 |
| 17.03.2025 | 55,01 | 58,48 | 55,01 | 57,94 | 3,44% | 1.049.440,00 |
| 14.03.2025 | 55,51 | 56,83 | 54,12 | 56,01 | 2,11% | 753.588,00 |
| 13.03.2025 | 55,29 | 55,55 | 54,18 | 54,85 | -0,27% | 690.997,00 |
| 12.03.2025 | 57,47 | 57,95 | 54,40 | 55,00 | -0,84% | 1.038.209,00 |
| 11.03.2025 | 56,57 | 57,56 | 55,15 | 55,47 | -1,66% | 1.332.576,00 |
| 10.03.2025 | 53,60 | 56,56 | 52,95 | 56,40 | 1,81% | 1.364.837,00 |
| 07.03.2025 | 54,16 | 56,18 | 52,45 | 55,40 | 2,06% | 1.439.425,00 |
| 06.03.2025 | 54,37 | 56,11 | 53,82 | 54,28 | -2,18% | 1.679.036,00 |
| 05.03.2025 | 56,02 | 57,11 | 54,66 | 55,49 | -0,89% | 1.216.788,00 |
| 04.03.2025 | 58,72 | 60,19 | 55,80 | 55,99 | -5,26% | 1.883.180,00 |
| 03.03.2025 | 61,39 | 61,39 | 57,82 | 59,10 | -2,44% | 1.733.255,00 |
| 28.02.2025 | 60,19 | 61,04 | 59,12 | 60,58 | 1,22% | 1.359.630,00 |
| 27.02.2025 | 61,00 | 64,66 | 59,25 | 59,85 | -5,55% | 2.111.547,00 |
| 26.02.2025 | 61,61 | 64,25 | 61,59 | 63,37 | 3,50% | 1.293.188,00 |
| 25.02.2025 | 61,60 | 61,71 | 59,09 | 61,23 | -0,95% | 1.263.686,00 |
| 24.02.2025 | 63,94 | 64,19 | 60,50 | 61,82 | -2,71% | 1.279.987,00 |
| 21.02.2025 | 65,90 | 66,48 | 63,19 | 63,54 | -2,38% | 1.206.584,00 |
| 20.02.2025 | 73,05 | 74,00 | 64,34 | 65,09 | -11,48% | 1.975.506,00 |
| 19.02.2025 | 73,85 | 75,00 | 71,52 | 73,53 | 1,28% | 807.034,00 |
| 18.02.2025 | 73,63 | 74,50 | 71,50 | 72,60 | -0,17% | 592.289,00 |
| 14.02.2025 | 74,00 | 74,61 | 72,00 | 72,72 | -1,21% | 816.344,00 |
| 13.02.2025 | 70,13 | 73,75 | 69,55 | 73,61 | 4,93% | 949.610,00 |
| 12.02.2025 | 66,62 | 70,68 | 66,28 | 70,15 | 3,00% | 640.417,00 |
| 11.02.2025 | 67,92 | 70,27 | 67,77 | 68,11 | 0,84% | 576.881,00 |
| 10.02.2025 | 68,08 | 68,66 | 67,34 | 67,54 | -0,69% | 618.906,00 |
| 07.02.2025 | 68,06 | 70,01 | 67,17 | 68,01 | -0,04% | 654.887,00 |
| 06.02.2025 | 68,11 | 69,40 | 67,41 | 68,04 | -0,60% | 886.931,00 |
| 05.02.2025 | 67,02 | 68,93 | 66,78 | 68,45 | 2,30% | 715.788,00 |
| 04.02.2025 | 65,97 | 67,85 | 65,95 | 66,91 | 0,54% | 776.072,00 |
| 03.02.2025 | 65,10 | 67,94 | 64,66 | 66,55 | -0,55% | 1.226.134,00 |
| 31.01.2025 | 70,05 | 71,29 | 65,35 | 66,92 | -4,26% | 1.507.036,00 |
| 30.01.2025 | 63,33 | 70,60 | 62,28 | 69,90 | 13,60% | 1.852.574,00 |
| 29.01.2025 | 60,39 | 61,87 | 60,06 | 61,53 | 1,43% | 428.945,00 |
| 28.01.2025 | 60,53 | 61,06 | 59,01 | 60,66 | 0,60% | 492.497,00 |
| 27.01.2025 | 59,77 | 61,44 | 59,32 | 60,30 | 0,52% | 801.673,00 |
| 24.01.2025 | 62,29 | 62,29 | 59,35 | 59,99 | -3,69% | 1.006.669,00 |
| 23.01.2025 | 58,87 | 62,98 | 58,28 | 62,29 | 5,52% | 1.034.051,00 |
| 22.01.2025 | 61,21 | 61,63 | 58,02 | 59,03 | -3,40% | 1.352.894,00 |
| 21.01.2025 | 56,33 | 61,24 | 55,90 | 61,11 | 10,49% | 1.100.531,00 |
| 17.01.2025 | 54,93 | 55,36 | 53,76 | 55,31 | 1,60% | 742.443,00 |
| 16.01.2025 | 53,70 | 54,81 | 53,30 | 54,44 | 1,23% | 677.211,00 |
| 15.01.2025 | 52,82 | 53,88 | 52,45 | 53,78 | 4,10% | 508.889,00 |
| 14.01.2025 | 51,58 | 52,56 | 50,91 | 51,66 | 1,18% | 1.085.622,00 |
| 13.01.2025 | 49,48 | 51,13 | 49,00 | 51,06 | 2,43% | 590.408,00 |
| 10.01.2025 | 50,54 | 50,94 | 49,16 | 49,85 | -3,56% | 1.013.988,00 |
| 08.01.2025 | 50,93 | 52,09 | 50,50 | 51,69 | 0,86% | 375.019,00 |
| 07.01.2025 | 51,50 | 52,17 | 50,29 | 51,25 | -0,79% | 609.345,00 |
| 06.01.2025 | 50,82 | 51,78 | 49,80 | 51,66 | 1,58% | 688.252,00 |
| 03.01.2025 | 50,08 | 51,15 | 49,76 | 50,86 | 1,77% | 942.854,00 |
| 02.01.2025 | 50,62 | 52,00 | 49,42 | 49,97 | -0,83% | 842.406,00 |
| 31.12.2024 | 51,86 | 51,86 | 50,02 | 50,39 | -0,90% | 765.696,00 |
| 30.12.2024 | 51,95 | 51,95 | 50,15 | 50,85 | -3,09% | 572.607,00 |
| 27.12.2024 | 53,36 | 53,36 | 51,87 | 52,47 | -2,16% | 427.076,00 |
| 26.12.2024 | 52,35 | 53,67 | 51,74 | 53,63 | 2,80% | 460.832,00 |
| 24.12.2024 | 51,00 | 52,17 | 50,55 | 52,17 | 2,50% | 261.077,00 |
| 23.12.2024 | 51,72 | 51,72 | 49,51 | 50,90 | -0,97% | 649.891,00 |
| 20.12.2024 | 50,58 | 52,35 | 50,02 | 51,40 | 0,49% | 2.456.297,00 |
| 19.12.2024 | 52,65 | 53,27 | 50,78 | 51,15 | -2,39% | 1.277.172,00 |
| 18.12.2024 | 54,95 | 55,99 | 52,02 | 52,40 | -4,97% | 797.548,00 |
| 17.12.2024 | 55,26 | 56,13 | 54,14 | 55,14 | -0,52% | 617.774,00 |
| 16.12.2024 | 55,49 | 56,46 | 54,52 | 55,43 | 0,05% | 852.490,00 |
| 13.12.2024 | 57,62 | 58,51 | 55,20 | 55,40 | -1,64% | 1.167.829,00 |
| 12.12.2024 | 56,08 | 59,92 | 53,51 | 56,33 | -6,25% | 1.035.323,00 |
| 11.12.2024 | 59,89 | 60,90 | 58,02 | 60,08 | 2,16% | 528.632,00 |
| 10.12.2024 | 59,46 | 60,19 | 58,25 | 58,81 | -0,76% | 442.648,00 |
| 09.12.2024 | 60,81 | 61,19 | 58,02 | 59,26 | -2,50% | 1.448.358,00 |
| 06.12.2024 | 60,21 | 61,37 | 59,90 | 60,78 | 2,29% | 538.426,00 |
| 05.12.2024 | 59,99 | 60,20 | 59,02 | 59,42 | -2,35% | 509.295,00 |
| 04.12.2024 | 59,82 | 62,22 | 59,53 | 60,85 | 1,98% | 743.074,00 |
| 03.12.2024 | 58,89 | 59,79 | 57,87 | 59,67 | 0,78% | 770.389,00 |
| 02.12.2024 | 57,40 | 59,50 | 56,57 | 59,21 | 2,65% | 918.617,00 |
| 29.11.2024 | 58,63 | 59,12 | 57,43 | 57,68 | -1,57% | 299.902,00 |
| 27.11.2024 | 58,86 | 59,21 | 57,84 | 58,60 | 0,03% | 477.926,00 |
| 26.11.2024 | 59,02 | 59,02 | 57,30 | 58,58 | -0,76% | 788.660,00 |
| 25.11.2024 | 57,62 | 59,54 | 57,50 | 59,03 | 2,59% | 1.467.676,00 |
| 22.11.2024 | 56,20 | 57,71 | 56,14 | 57,54 | 2,90% | 676.106,00 |
| 21.11.2024 | 56,50 | 57,05 | 55,41 | 55,92 | -0,30% | 116.349,00 |
| 20.11.2024 | 54,31 | 56,13 | 54,02 | 56,09 | 3,29% | 947.309,00 |
| 19.11.2024 | 52,79 | 54,57 | 52,25 | 54,31 | 3,20% | 619.208,00 |
| 18.11.2024 | 52,00 | 52,99 | 51,69 | 52,62 | 1,52% | 740.925,00 |
| 15.11.2024 | 55,09 | 55,22 | 51,51 | 51,83 | -5,40% | 1.414.439,00 |
| 14.11.2024 | 56,40 | 57,50 | 54,49 | 54,79 | -2,91% | 824.910,00 |
| 13.11.2024 | 58,02 | 59,26 | 56,43 | 56,43 | -2,35% | 579.618,00 |
| 12.11.2024 | 59,00 | 59,98 | 57,00 | 57,79 | -2,25% | 1.159.160,00 |
| 11.11.2024 | 59,88 | 60,05 | 58,02 | 59,12 | -0,81% | 1.186.905,00 |
| 08.11.2024 | 54,30 | 61,66 | 54,30 | 59,60 | 9,76% | 1.727.539,00 |
| 07.11.2024 | 54,11 | 55,24 | 53,65 | 54,30 | 0,10% | 834.674,00 |