71,810€
-0,15%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 70,15 | 70,60 | 70,08 | 70,52 | -1,95% | - |
| 30.09.2025 | 72,04 | 72,04 | 71,92 | 71,92 | 0,42% | 3,00 |
| 29.09.2025 | 71,04 | 72,46 | 71,04 | 71,62 | 0,17% | 91,00 |
| 26.09.2025 | 71,90 | 72,18 | 70,32 | 71,50 | 0,36% | 1.004,00 |
| 25.09.2025 | 71,52 | 71,60 | 70,64 | 71,24 | 1,42% | 244,00 |
| 24.09.2025 | 71,46 | 71,54 | 69,96 | 70,24 | -1,46% | 302,00 |
| 23.09.2025 | 68,52 | 71,52 | 67,70 | 71,28 | 5,44% | 306,00 |
| 22.09.2025 | 67,62 | 68,90 | 67,40 | 67,60 | -0,35% | 163,00 |
| 19.09.2025 | 68,48 | 68,52 | 66,94 | 67,84 | 1,95% | 142,00 |
| 18.09.2025 | 64,54 | 66,60 | 63,12 | 66,54 | 5,85% | 353,00 |
| 17.09.2025 | 62,86 | 62,86 | 62,86 | 62,86 | 6,90% | 1,00 |
| 16.09.2025 | 58,26 | 59,34 | 58,14 | 58,80 | -2,26% | 234,00 |
| 15.09.2025 | 62,80 | 62,84 | 60,16 | 60,16 | -1,86% | 33,00 |
| 12.09.2025 | 63,84 | 64,00 | 61,30 | 61,30 | 0,79% | 268,00 |
| 11.09.2025 | 60,72 | 60,82 | 60,72 | 60,82 | -1,74% | 80,00 |
| 10.09.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,65% | 170,00 |
| 09.09.2025 | 60,08 | 61,50 | 60,08 | 61,50 | 4,45% | 233,00 |
| 08.09.2025 | 58,66 | 59,82 | 57,38 | 58,88 | -0,14% | 35,00 |
| 05.09.2025 | 59,36 | 59,36 | 58,96 | 58,96 | -4,56% | 7,00 |
| 04.09.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 1,15% | 64,00 |
| 03.09.2025 | 61,90 | 61,90 | 61,08 | 61,08 | 0,74% | 28,00 |
| 02.09.2025 | 59,53 | 60,99 | 59,25 | 60,63 | 0,98% | - |
| 01.09.2025 | 58,86 | 60,06 | 58,86 | 60,04 | 2,00% | 14,00 |
| 29.08.2025 | 60,02 | 60,02 | 58,86 | 58,86 | -2,24% | 5,00 |
| 28.08.2025 | 60,07 | 60,52 | 59,24 | 60,21 | 0,12% | - |
| 27.08.2025 | 59,84 | 60,22 | 59,84 | 60,14 | 2,63% | 113,00 |
| 26.08.2025 | 58,50 | 58,60 | 58,50 | 58,60 | -2,56% | 68,00 |
| 25.08.2025 | 59,46 | 60,50 | 59,40 | 60,14 | -0,66% | 309,00 |
| 22.08.2025 | 60,54 | 60,54 | 60,54 | 60,54 | -0,43% | 100,00 |
| 21.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,46% | 56,00 |
| 20.08.2025 | 60,40 | 60,52 | 60,40 | 60,52 | 0,33% | 3,00 |
| 19.08.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -1,60% | 10,00 |
| 18.08.2025 | 60,52 | 61,80 | 60,52 | 61,30 | -0,33% | 27,00 |
| 15.08.2025 | 62,70 | 62,70 | 61,04 | 61,50 | 0,33% | 359,00 |
| 14.08.2025 | 61,52 | 61,52 | 61,30 | 61,30 | -2,05% | 23,00 |
| 13.08.2025 | 63,56 | 63,60 | 62,58 | 62,58 | 2,32% | 644,00 |
| 12.08.2025 | 62,05 | 62,38 | 61,16 | 61,16 | -2,58% | - |
| 11.08.2025 | 61,70 | 64,26 | 61,70 | 62,78 | 0,38% | 116,00 |
| 08.08.2025 | 60,66 | 62,84 | 60,66 | 62,54 | 2,93% | 348,00 |
| 07.08.2025 | 61,04 | 61,40 | 60,62 | 60,76 | 0,70% | 46,00 |
| 06.08.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -1,63% | 67,00 |
| 05.08.2025 | 62,86 | 62,86 | 61,10 | 61,34 | 2,85% | 485,00 |
| 04.08.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -0,60% | 10,00 |
| 01.08.2025 | 57,10 | 60,00 | 55,50 | 60,00 | 1,97% | 483,00 |
| 31.07.2025 | 61,84 | 61,94 | 58,84 | 58,84 | -3,06% | 176,00 |
| 30.07.2025 | 58,52 | 61,36 | 58,52 | 60,70 | 2,92% | 445,00 |
| 29.07.2025 | 59,24 | 59,24 | 58,86 | 58,98 | -1,83% | 168,00 |
| 28.07.2025 | 59,86 | 60,08 | 59,32 | 60,08 | 3,84% | 313,00 |
| 25.07.2025 | 56,98 | 58,06 | 56,98 | 57,86 | 0,21% | 106,00 |
| 24.07.2025 | 57,36 | 58,52 | 57,36 | 57,74 | -1,23% | 342,00 |
| 23.07.2025 | 58,50 | 60,08 | 58,34 | 58,46 | -1,15% | 188,00 |
| 22.07.2025 | 59,40 | 60,00 | 59,14 | 59,14 | -1,30% | 191,00 |
| 21.07.2025 | 62,28 | 62,32 | 59,80 | 59,92 | -1,80% | 774,00 |
| 18.07.2025 | 62,26 | 63,46 | 61,02 | 61,02 | -3,30% | 358,00 |
| 17.07.2025 | 62,80 | 63,82 | 62,64 | 63,10 | 1,38% | 753,00 |
| 16.07.2025 | 61,02 | 63,00 | 61,02 | 62,24 | 1,30% | 742,00 |
| 15.07.2025 | 62,92 | 62,98 | 60,72 | 61,44 | -1,54% | 1.078,00 |
| 14.07.2025 | 60,70 | 62,50 | 60,28 | 62,40 | 2,09% | 2.235,00 |
| 11.07.2025 | 62,04 | 62,04 | 59,80 | 61,12 | 0,03% | 3.251,00 |
| 10.07.2025 | 59,74 | 61,10 | 59,74 | 61,10 | 3,63% | 35,00 |
| 09.07.2025 | 58,84 | 58,96 | 58,84 | 58,96 | 1,80% | 93,00 |
| 08.07.2025 | 56,90 | 58,30 | 56,90 | 57,92 | -1,03% | 244,00 |
| 07.07.2025 | 62,02 | 62,32 | 57,06 | 58,52 | -5,37% | 467,00 |
| 04.07.2025 | 61,14 | 61,84 | 61,14 | 61,84 | 3,20% | 91,00 |
| 03.07.2025 | 61,12 | 61,12 | 59,92 | 59,92 | 0,47% | 5,00 |
| 02.07.2025 | 59,00 | 59,64 | 58,42 | 59,64 | -0,10% | 25,00 |
| 01.07.2025 | 61,66 | 62,56 | 59,70 | 59,70 | -3,71% | 509,00 |
| 30.06.2025 | 63,46 | 63,46 | 62,00 | 62,00 | -1,93% | 1.451,00 |
| 27.06.2025 | 64,34 | 64,34 | 62,88 | 63,22 | 0,93% | 716,00 |
| 26.06.2025 | 64,02 | 64,02 | 62,18 | 62,64 | -6,20% | 286,00 |
| 25.06.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 1,18% | 2,00 |
| 24.06.2025 | 63,94 | 66,64 | 63,94 | 66,00 | 4,56% | 596,00 |
| 23.06.2025 | 61,22 | 63,12 | 61,22 | 63,12 | 3,82% | 82,00 |
| 20.06.2025 | 62,44 | 62,44 | 60,80 | 60,80 | -1,94% | 261,00 |
| 19.06.2025 | 62,44 | 62,44 | 62,00 | 62,00 | -0,35% | 119,00 |
| 18.06.2025 | 63,10 | 63,12 | 62,22 | 62,22 | -0,13% | 161,00 |
| 17.06.2025 | 60,36 | 62,82 | 60,36 | 62,30 | 2,53% | 143,00 |
| 16.06.2025 | 61,32 | 61,50 | 60,12 | 60,76 | -0,56% | 356,00 |
| 13.06.2025 | 61,44 | 61,82 | 60,68 | 61,10 | 0,99% | 703,00 |
| 12.06.2025 | 62,18 | 62,18 | 60,50 | 60,50 | -4,24% | 45,00 |
| 11.06.2025 | 63,96 | 64,18 | 63,02 | 63,18 | -1,13% | 240,00 |
| 10.06.2025 | 62,38 | 64,44 | 60,30 | 63,90 | 4,69% | 1.236,00 |
| 09.06.2025 | 58,70 | 61,16 | 58,70 | 61,04 | -0,20% | 2.730,00 |
| 06.06.2025 | 60,04 | 61,58 | 60,04 | 61,16 | 1,73% | 385,00 |
| 05.06.2025 | 61,90 | 63,20 | 60,00 | 60,12 | -2,31% | 2.313,00 |
| 04.06.2025 | 60,50 | 62,20 | 60,32 | 61,54 | 0,36% | 694,00 |
| 03.06.2025 | 63,20 | 64,16 | 58,74 | 61,32 | -0,78% | 1.974,00 |
| 02.06.2025 | 68,82 | 75,34 | 61,60 | 61,80 | -10,43% | 9.149,00 |
| 30.05.2025 | 68,00 | 69,44 | 67,00 | 69,00 | 0,50% | 2.332,00 |
| 29.05.2025 | 70,34 | 70,34 | 68,32 | 68,66 | -0,38% | 269,00 |
| 28.05.2025 | 67,12 | 68,98 | 67,00 | 68,92 | 0,76% | 144,00 |
| 27.05.2025 | 74,00 | 74,50 | 67,38 | 68,40 | -5,63% | 1.035,00 |
| 26.05.2025 | 70,22 | 72,48 | 70,22 | 72,48 | 4,23% | 278,00 |
| 23.05.2025 | 67,92 | 70,18 | 65,78 | 69,54 | 2,63% | 422,00 |
| 22.05.2025 | 67,58 | 68,34 | 66,26 | 67,76 | 1,86% | 695,00 |
| 21.05.2025 | 67,68 | 67,82 | 66,12 | 66,52 | -2,18% | 787,00 |
| 20.05.2025 | 67,02 | 68,00 | 66,82 | 68,00 | 2,47% | 354,00 |
| 19.05.2025 | 67,26 | 67,26 | 65,40 | 66,36 | -0,30% | 56,00 |
| 16.05.2025 | 65,50 | 66,64 | 64,74 | 66,56 | 2,24% | 186,00 |
| 15.05.2025 | 63,46 | 65,10 | 62,42 | 65,10 | 4,16% | 16,00 |