62,090€
2,19%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 62,40 | 63,54 | 61,20 | 62,50 | -3,52% | 533,00 |
| 13.05.2025 | 65,44 | 65,44 | 64,44 | 64,78 | 2,37% | 220,00 |
| 12.05.2025 | 62,64 | 64,66 | 62,64 | 63,28 | 1,54% | 171,00 |
| 09.05.2025 | 64,08 | 64,08 | 62,32 | 62,32 | -2,07% | 265,00 |
| 08.05.2025 | 62,22 | 63,64 | 62,08 | 63,64 | 1,60% | 30,00 |
| 07.05.2025 | 63,20 | 63,20 | 62,18 | 62,64 | 0,22% | 165,00 |
| 06.05.2025 | 62,00 | 65,28 | 59,06 | 62,50 | -3,82% | 1.044,00 |
| 05.05.2025 | 64,48 | 65,88 | 63,26 | 64,98 | 0,25% | 424,00 |
| 02.05.2025 | 63,42 | 65,10 | 63,42 | 64,82 | 3,22% | 560,00 |
| 30.04.2025 | 64,86 | 65,02 | 62,80 | 62,80 | -2,06% | 99,00 |
| 29.04.2025 | 63,02 | 64,12 | 61,74 | 64,12 | 2,30% | 68,00 |
| 28.04.2025 | 63,04 | 64,52 | 62,26 | 62,68 | 0,06% | 417,00 |
| 25.04.2025 | 63,98 | 64,08 | 62,32 | 62,64 | -5,63% | 187,00 |
| 24.04.2025 | 61,42 | 66,38 | 61,06 | 66,38 | 8,43% | 306,00 |
| 23.04.2025 | 57,96 | 61,54 | 57,96 | 61,22 | 10,87% | 369,00 |
| 22.04.2025 | 54,10 | 55,22 | 54,02 | 55,22 | -0,47% | 249,00 |
| 17.04.2025 | 56,74 | 56,82 | 54,98 | 55,48 | -2,26% | 699,00 |
| 16.04.2025 | 61,30 | 61,84 | 56,76 | 56,76 | -7,29% | 283,00 |
| 15.04.2025 | 60,20 | 62,18 | 60,06 | 61,22 | 3,13% | 417,00 |
| 14.04.2025 | 60,22 | 61,82 | 57,00 | 59,36 | -1,10% | 1.527,00 |
| 11.04.2025 | 61,40 | 61,40 | 57,34 | 60,02 | 1,08% | 797,00 |
| 10.04.2025 | 66,94 | 66,96 | 59,28 | 59,38 | -11,69% | 492,00 |
| 09.04.2025 | 61,70 | 67,24 | 59,28 | 67,24 | 5,62% | 1.027,00 |
| 08.04.2025 | 69,80 | 70,40 | 63,66 | 63,66 | -5,69% | 654,00 |
| 07.04.2025 | 67,98 | 69,00 | 64,74 | 67,50 | -0,91% | 2.746,00 |
| 04.04.2025 | 70,16 | 71,80 | 68,00 | 68,12 | -5,96% | 979,00 |
| 03.04.2025 | 74,20 | 76,10 | 70,00 | 72,44 | -6,55% | 1.619,00 |
| 02.04.2025 | 86,02 | 86,02 | 77,52 | 77,52 | -12,21% | 593,00 |
| 01.04.2025 | 102,00 | 109,00 | 84,74 | 88,30 | -16,14% | 5.295,00 |
| 31.03.2025 | 49,20 | 105,90 | 48,41 | 105,30 | 109,84% | 14.722,00 |
| 28.03.2025 | 52,96 | 52,96 | 50,18 | 50,18 | -3,50% | 52,00 |
| 27.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,66% | 30,00 |
| 26.03.2025 | 53,99 | 54,45 | 52,35 | 52,88 | -3,29% | - |
| 25.03.2025 | 54,56 | 55,58 | 54,50 | 54,68 | -1,69% | 71,00 |
| 24.03.2025 | 54,98 | 56,42 | 54,98 | 55,62 | 3,00% | 343,00 |
| 21.03.2025 | 53,62 | 54,00 | 53,62 | 54,00 | 0,78% | 33,00 |
| 20.03.2025 | 53,94 | 55,10 | 52,46 | 53,58 | -0,07% | 2.162,00 |
| 19.03.2025 | 51,30 | 53,62 | 51,30 | 53,62 | 2,96% | 92,00 |