28,160€
-0,21%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,07% | 3,00 |
| 12.03.2026 | 28,98 | 29,38 | 27,88 | 28,22 | -3,52% | 20,00 |
| 11.03.2026 | 29,22 | 29,25 | 29,22 | 29,25 | -1,12% | 2,00 |
| 10.03.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 2,21% | 2,00 |
| 09.03.2026 | 28,51 | 29,12 | 28,51 | 28,94 | 0,84% | 949,00 |
| 06.03.2026 | 29,65 | 29,65 | 28,70 | 28,70 | -2,25% | 113,00 |
| 05.03.2026 | 30,98 | 31,00 | 29,36 | 29,36 | -4,19% | 53,00 |
| 04.03.2026 | 30,28 | 30,65 | 30,07 | 30,65 | 1,24% | - |
| 03.03.2026 | 30,16 | 30,54 | 29,85 | 30,27 | -0,49% | 200,00 |
| 02.03.2026 | 29,76 | 30,42 | 29,72 | 30,42 | 1,40% | 15,00 |
| 27.02.2026 | 29,90 | 30,00 | 29,49 | 30,00 | 0,91% | 448,00 |
| 26.02.2026 | 30,27 | 30,99 | 29,36 | 29,73 | 0,41% | 1.586,00 |
| 25.02.2026 | 30,98 | 31,34 | 28,87 | 29,61 | -2,79% | 1.500,00 |
| 24.02.2026 | 30,32 | 31,60 | 29,73 | 30,46 | 3,29% | 234,00 |
| 23.02.2026 | 29,56 | 30,19 | 28,80 | 29,49 | -0,30% | 2.379,00 |
| 20.02.2026 | 29,40 | 29,71 | 28,51 | 29,58 | 3,07% | 1.842,00 |
| 19.02.2026 | 33,46 | 34,11 | 25,68 | 28,70 | -13,42% | 3.352,00 |
| 18.02.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -2,47% | 1,00 |
| 17.02.2026 | 33,99 | 33,99 | 33,99 | 33,99 | -0,44% | 1,00 |
| 16.02.2026 | 34,08 | 34,14 | 33,42 | 34,14 | 1,70% | 110,00 |
| 13.02.2026 | 32,59 | 34,16 | 32,59 | 33,57 | 4,51% | 28,00 |
| 12.02.2026 | 34,18 | 34,18 | 32,12 | 32,12 | -8,46% | 65,00 |
| 11.02.2026 | 34,12 | 35,09 | 34,12 | 35,09 | -0,03% | 16,00 |
| 10.02.2026 | 34,71 | 35,11 | 34,29 | 35,10 | 3,82% | - |
| 09.02.2026 | 34,84 | 34,86 | 33,81 | 33,81 | 0,15% | 106,00 |
| 06.02.2026 | 32,74 | 33,76 | 32,12 | 33,76 | 0,18% | 963,00 |
| 05.02.2026 | 34,35 | 34,35 | 33,09 | 33,70 | -0,03% | 5.393,00 |
| 04.02.2026 | 34,14 | 34,82 | 33,49 | 33,71 | -0,91% | 529,00 |
| 03.02.2026 | 35,05 | 35,05 | 33,61 | 34,02 | -0,38% | 272,00 |
| 02.02.2026 | 33,67 | 35,82 | 33,01 | 34,15 | 2,57% | 532,00 |
| 30.01.2026 | 35,84 | 36,05 | 30,57 | 33,30 | -11,78% | - |
| 29.01.2026 | 38,33 | 38,71 | 37,18 | 37,74 | -0,78% | - |
| 28.01.2026 | 38,27 | 39,24 | 37,46 | 38,04 | -0,09% | - |
| 27.01.2026 | 38,13 | 38,53 | 36,48 | 38,07 | 0,14% | - |
| 26.01.2026 | 36,33 | 38,27 | 36,19 | 38,02 | 1,29% | - |
| 23.01.2026 | 34,89 | 37,96 | 34,01 | 37,53 | 7,23% | 2.159,00 |
| 22.01.2026 | 30,78 | 47,00 | 30,78 | 35,00 | 10,38% | 5.979,00 |
| 21.01.2026 | 30,42 | 31,77 | 29,68 | 31,71 | 5,10% | 477,00 |
| 20.01.2026 | 29,61 | 30,17 | 28,77 | 30,17 | 2,90% | 992,00 |
| 19.01.2026 | 29,89 | 29,98 | 29,32 | 29,32 | -3,90% | 183,00 |
| 16.01.2026 | 30,23 | 30,98 | 30,21 | 30,51 | 0,63% | 119,00 |
| 15.01.2026 | 32,11 | 32,14 | 30,32 | 30,32 | -4,80% | 428,00 |
| 14.01.2026 | 31,44 | 31,85 | 30,80 | 31,85 | 2,44% | 381,00 |
| 13.01.2026 | 31,70 | 32,39 | 31,09 | 31,09 | -2,39% | 1.573,00 |
| 12.01.2026 | 31,60 | 32,36 | 31,27 | 31,85 | 1,01% | 422,00 |
| 09.01.2026 | 31,67 | 31,74 | 31,07 | 31,53 | -0,50% | 59,00 |
| 08.01.2026 | 31,88 | 32,22 | 31,25 | 31,69 | 1,38% | 48,00 |
| 07.01.2026 | 30,91 | 31,96 | 30,32 | 31,26 | 0,97% | 806,00 |
| 06.01.2026 | 29,49 | 31,62 | 29,49 | 30,96 | 2,01% | 3.181,00 |
| 05.01.2026 | 32,39 | 33,35 | 30,20 | 30,35 | -5,75% | 4.543,00 |
| 02.01.2026 | 29,89 | 33,00 | 29,30 | 32,20 | -53,10% | 16.935,00 |
| 30.12.2025 | 67,24 | 68,66 | 67,24 | 68,66 | 0,18% | 32,00 |
| 29.12.2025 | 69,46 | 70,38 | 68,54 | 68,54 | -2,28% | 260,00 |
| 23.12.2025 | 72,94 | 72,94 | 69,96 | 70,14 | -2,34% | 148,00 |
| 22.12.2025 | 72,26 | 72,26 | 70,82 | 71,82 | 0,48% | 150,00 |
| 19.12.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 2,47% | 200,00 |
| 18.12.2025 | 69,84 | 69,98 | 69,76 | 69,76 | -0,34% | 83,00 |
| 17.12.2025 | 68,62 | 70,00 | 68,62 | 70,00 | 1,54% | 5,00 |
| 16.12.2025 | 66,88 | 69,72 | 66,88 | 68,94 | -7,69% | 949,00 |
| 15.12.2025 | 75,96 | 76,06 | 74,32 | 74,68 | 0,21% | 98,00 |
| 12.12.2025 | 75,12 | 75,12 | 74,52 | 74,52 | 0,27% | 150,00 |
| 11.12.2025 | 73,40 | 74,32 | 71,94 | 74,32 | 3,74% | 81,00 |
| 10.12.2025 | 70,80 | 71,64 | 70,80 | 71,64 | -0,14% | 26,00 |
| 09.12.2025 | 71,36 | 72,38 | 71,36 | 71,74 | -3,78% | 155,00 |
| 08.12.2025 | 74,66 | 74,66 | 74,56 | 74,56 | 2,93% | 32,00 |
| 05.12.2025 | 71,94 | 72,44 | 71,94 | 72,44 | -0,41% | 100,00 |
| 04.12.2025 | 71,02 | 72,94 | 71,02 | 72,74 | 1,06% | 147,00 |
| 03.12.2025 | 68,80 | 72,00 | 68,80 | 71,98 | 3,51% | 38,00 |
| 02.12.2025 | 67,96 | 69,54 | 67,96 | 69,54 | 1,49% | 6,00 |
| 01.12.2025 | 68,78 | 68,78 | 68,52 | 68,52 | 1,27% | 285,00 |
| 28.11.2025 | 68,34 | 69,76 | 67,66 | 67,66 | -2,62% | 60,00 |
| 27.11.2025 | 68,20 | 69,54 | 68,12 | 69,48 | -0,06% | 30,00 |
| 26.11.2025 | 68,82 | 70,20 | 68,82 | 69,52 | 1,85% | 535,00 |
| 25.11.2025 | 67,98 | 69,26 | 67,98 | 68,26 | 1,22% | 5,00 |
| 24.11.2025 | 66,52 | 68,00 | 66,52 | 67,44 | -0,62% | 21,00 |
| 21.11.2025 | 64,60 | 67,86 | 64,60 | 67,86 | -0,93% | 88,00 |
| 20.11.2025 | 66,94 | 68,50 | 66,94 | 68,50 | 5,32% | 262,00 |
| 19.11.2025 | 64,24 | 65,04 | 64,24 | 65,04 | 1,63% | 9,00 |
| 18.11.2025 | 63,92 | 65,26 | 63,92 | 64,00 | -2,94% | 16,00 |
| 17.11.2025 | 65,82 | 66,20 | 64,54 | 65,94 | 1,32% | 242,00 |
| 14.11.2025 | 65,42 | 65,78 | 63,50 | 65,08 | -2,37% | 154,00 |
| 13.11.2025 | 68,14 | 68,18 | 66,66 | 66,66 | -2,32% | 192,00 |
| 12.11.2025 | 69,00 | 69,06 | 67,60 | 68,24 | 0,06% | 14,00 |
| 11.11.2025 | 64,70 | 68,20 | 64,26 | 68,20 | 5,28% | 878,00 |
| 10.11.2025 | 64,52 | 64,78 | 63,24 | 64,78 | 3,85% | 342,00 |
| 07.11.2025 | 64,00 | 64,06 | 61,96 | 62,38 | -3,29% | 126,00 |
| 06.11.2025 | 66,02 | 66,02 | 64,50 | 64,50 | -3,01% | 419,00 |
| 05.11.2025 | 59,70 | 66,52 | 55,00 | 66,50 | 4,92% | 399,00 |
| 04.11.2025 | 63,24 | 63,38 | 63,24 | 63,38 | 0,48% | 159,00 |
| 03.11.2025 | 64,24 | 64,48 | 63,08 | 63,08 | -0,66% | 27,00 |
| 31.10.2025 | 63,04 | 63,50 | 63,04 | 63,50 | 1,15% | 112,00 |
| 30.10.2025 | 61,46 | 63,64 | 61,46 | 62,78 | 0,71% | 277,00 |
| 29.10.2025 | 61,68 | 62,34 | 61,68 | 62,34 | 2,63% | 126,00 |
| 28.10.2025 | 62,68 | 62,68 | 60,74 | 60,74 | -2,28% | 377,00 |
| 27.10.2025 | 63,16 | 63,54 | 62,16 | 62,16 | -0,92% | 624,00 |
| 24.10.2025 | 63,62 | 63,62 | 62,34 | 62,74 | -2,06% | 303,00 |
| 23.10.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 1,68% | 1,00 |
| 22.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -6,39% | 3,00 |
| 21.10.2025 | 68,18 | 68,18 | 65,46 | 67,30 | -0,53% | 780,00 |
| 20.10.2025 | 68,28 | 69,04 | 66,62 | 67,66 | 2,55% | 378,00 |