60,700€
-2,88%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,64 | 63,48 | 60,60 | 60,60 | -3,04% | 827,00 |
| 20.02.2025 | 69,80 | 71,08 | 61,64 | 62,50 | -11,97% | 1.021,00 |
| 19.02.2025 | 68,80 | 71,30 | 66,30 | 71,00 | 2,39% | 365,00 |
| 18.02.2025 | 70,02 | 71,20 | 69,34 | 69,34 | -1,95% | 220,00 |
| 17.02.2025 | 68,72 | 70,78 | 68,72 | 70,72 | 1,52% | 258,00 |
| 14.02.2025 | 71,18 | 72,20 | 68,90 | 69,66 | -0,80% | 739,00 |
| 13.02.2025 | 69,12 | 70,22 | 69,12 | 70,22 | 4,12% | 380,00 |
| 12.02.2025 | 66,18 | 67,44 | 66,16 | 67,44 | 1,78% | 574,00 |
| 11.02.2025 | 65,00 | 67,02 | 64,56 | 66,26 | 0,15% | 1.128,00 |
| 10.02.2025 | 65,00 | 66,38 | 63,50 | 66,16 | 1,32% | 5.118,00 |
| 07.02.2025 | 66,08 | 66,50 | 64,98 | 65,30 | -0,82% | 348,00 |
| 06.02.2025 | 66,66 | 66,98 | 65,76 | 65,84 | 0,03% | 754,00 |
| 05.02.2025 | 64,84 | 66,08 | 64,80 | 65,82 | 1,92% | 238,00 |
| 04.02.2025 | 63,82 | 64,90 | 63,82 | 64,58 | -0,68% | 223,00 |
| 03.02.2025 | 65,98 | 67,98 | 63,00 | 65,02 | 0,71% | 6.705,00 |
| 31.01.2025 | 66,68 | 68,00 | 63,78 | 64,56 | -4,58% | 2.145,00 |
| 30.01.2025 | 59,76 | 67,66 | 58,86 | 67,66 | 14,14% | 2.042,00 |
| 29.01.2025 | 57,54 | 59,28 | 57,54 | 59,28 | 2,03% | 676,00 |
| 28.01.2025 | 57,60 | 58,44 | 57,28 | 58,10 | 1,89% | 321,00 |
| 27.01.2025 | 57,40 | 57,40 | 56,02 | 57,02 | -6,52% | 324,00 |
| 24.01.2025 | 60,10 | 62,50 | 58,78 | 61,00 | 1,67% | 1.093,00 |
| 23.01.2025 | 57,32 | 60,00 | 56,76 | 60,00 | 7,49% | 68,00 |
| 22.01.2025 | 56,94 | 57,08 | 55,82 | 55,82 | -4,84% | 386,00 |
| 21.01.2025 | 55,16 | 58,66 | 55,16 | 58,66 | 10,80% | 615,00 |
| 20.01.2025 | 54,24 | 54,24 | 52,94 | 52,94 | -1,30% | 75,00 |
| 17.01.2025 | 53,64 | 53,64 | 53,64 | 53,64 | 2,29% | 32,00 |
| 16.01.2025 | 52,78 | 52,78 | 52,44 | 52,44 | 1,43% | 47,00 |
| 15.01.2025 | 50,66 | 51,70 | 50,66 | 51,70 | 3,40% | 534,00 |
| 14.01.2025 | 50,34 | 50,58 | 49,68 | 50,00 | 2,33% | 522,00 |
| 13.01.2025 | 48,22 | 48,86 | 48,22 | 48,86 | 1,45% | 77,00 |
| 10.01.2025 | 50,50 | 50,70 | 48,16 | 48,16 | -4,97% | 395,00 |
| 09.01.2025 | 50,60 | 50,68 | 50,60 | 50,68 | 0,60% | 70,00 |
| 08.01.2025 | 49,20 | 50,38 | 49,20 | 50,38 | 2,44% | 661,00 |
| 07.01.2025 | 49,15 | 49,99 | 49,03 | 49,18 | -0,65% | 700,00 |
| 06.01.2025 | 49,99 | 49,99 | 48,28 | 49,50 | 0,92% | 956,00 |
| 03.01.2025 | 49,21 | 49,50 | 48,45 | 49,05 | 0,51% | 447,00 |
| 02.01.2025 | 51,00 | 51,00 | 48,31 | 48,80 | -3,63% | 2.066,00 |
| 30.12.2024 | 50,74 | 50,74 | 50,64 | 50,64 | 0,44% | 82,00 |
| 27.12.2024 | 51,92 | 51,92 | 50,42 | 50,42 | 4,82% | 212,00 |
| 23.12.2024 | 49,90 | 49,94 | 48,10 | 48,10 | -2,20% | 868,00 |
| 20.12.2024 | 48,46 | 49,45 | 48,46 | 49,18 | -0,10% | 144,00 |
| 19.12.2024 | 50,24 | 50,26 | 49,23 | 49,23 | -2,75% | 185,00 |
| 18.12.2024 | 52,10 | 52,10 | 50,62 | 50,62 | -4,17% | 13,00 |
| 17.12.2024 | 52,10 | 52,82 | 52,10 | 52,82 | 0,88% | 16,00 |
| 16.12.2024 | 52,26 | 53,22 | 52,26 | 52,36 | -1,95% | 373,00 |
| 13.12.2024 | 53,70 | 53,70 | 53,40 | 53,40 | -1,00% | 677,00 |
| 12.12.2024 | 53,30 | 54,88 | 52,10 | 53,94 | -6,39% | 959,00 |
| 11.12.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 3,45% | 43,00 |
| 10.12.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,62% | 100,00 |
| 09.12.2024 | 58,08 | 58,08 | 55,78 | 56,62 | -1,22% | 1.104,00 |
| 06.12.2024 | 56,11 | 58,09 | 55,96 | 57,32 | 1,38% | - |
| 05.12.2024 | 56,54 | 56,54 | 56,54 | 56,54 | -3,71% | 2,00 |
| 04.12.2024 | 57,64 | 58,78 | 57,64 | 58,72 | 5,27% | 128,00 |
| 03.12.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,29% | 2,00 |
| 02.12.2024 | 55,54 | 55,62 | 54,98 | 55,62 | 1,13% | 123,00 |
| 29.11.2024 | 56,70 | 56,70 | 55,00 | 55,00 | -1,17% | 418,00 |
| 28.11.2024 | 55,61 | 55,70 | 55,56 | 55,65 | -0,02% | - |
| 27.11.2024 | 55,50 | 55,66 | 55,50 | 55,66 | 1,20% | 120,00 |
| 26.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,40% | 40,00 |
| 25.11.2024 | 55,94 | 56,42 | 55,20 | 55,78 | 2,97% | 550,00 |
| 22.11.2024 | 53,38 | 55,09 | 53,34 | 54,17 | -0,09% | - |
| 21.11.2024 | 53,25 | 54,35 | 52,50 | 54,22 | 3,63% | - |
| 20.11.2024 | 52,06 | 52,32 | 52,06 | 52,32 | 5,70% | 20,00 |
| 19.11.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 1,98% | 65,00 |
| 18.11.2024 | 48,70 | 48,70 | 48,53 | 48,54 | -2,39% | 51,00 |
| 15.11.2024 | 52,08 | 52,10 | 49,73 | 49,73 | -5,28% | 228,00 |
| 14.11.2024 | 53,18 | 53,18 | 52,50 | 52,50 | -4,65% | 500,00 |
| 13.11.2024 | 55,44 | 55,44 | 55,06 | 55,06 | 1,62% | 172,00 |
| 12.11.2024 | 57,00 | 57,00 | 54,06 | 54,18 | -3,08% | 364,00 |
| 11.11.2024 | 56,22 | 56,66 | 55,90 | 55,90 | 2,16% | 158,00 |
| 08.11.2024 | 52,84 | 54,72 | 52,84 | 54,72 | 7,93% | 351,00 |
| 07.11.2024 | 50,98 | 51,32 | 50,70 | 50,70 | -0,08% | 309,00 |
| 06.11.2024 | 50,68 | 50,92 | 50,26 | 50,74 | 6,64% | 163,00 |
| 05.11.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 2,32% | 60,00 |
| 04.11.2024 | 43,24 | 46,50 | 43,24 | 46,50 | 5,68% | 13,00 |
| 01.11.2024 | 45,59 | 45,61 | 44,00 | 44,00 | 1,38% | 53,00 |
| 31.10.2024 | 38,25 | 43,40 | 38,25 | 43,40 | 10,74% | 148,00 |
| 30.10.2024 | 44,00 | 44,78 | 39,19 | 39,19 | -10,99% | 354,00 |
| 29.10.2024 | 45,10 | 45,10 | 44,03 | 44,03 | -0,50% | 53,00 |
| 28.10.2024 | 44,39 | 45,09 | 44,25 | 44,25 | 0,05% | 508,00 |
| 25.10.2024 | 44,15 | 44,48 | 44,15 | 44,23 | 1,40% | 368,00 |
| 24.10.2024 | 44,12 | 44,12 | 43,62 | 43,62 | -2,42% | 401,00 |
| 23.10.2024 | 45,67 | 45,67 | 44,70 | 44,70 | -1,97% | 124,00 |
| 22.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,33% | 167,00 |
| 21.10.2024 | 46,22 | 46,23 | 45,45 | 45,45 | -0,50% | 422,00 |
| 18.10.2024 | 43,95 | 45,68 | 43,95 | 45,68 | 5,52% | 550,00 |
| 17.10.2024 | 43,40 | 43,40 | 43,29 | 43,29 | 1,72% | 119,00 |
| 16.10.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 1,60% | 40,00 |
| 15.10.2024 | 41,66 | 42,30 | 40,95 | 41,89 | -0,59% | - |
| 14.10.2024 | 42,86 | 42,86 | 42,14 | 42,14 | 1,92% | 87,00 |
| 11.10.2024 | 41,35 | 42,15 | 41,18 | 41,35 | -1,56% | - |
| 10.10.2024 | 42,41 | 42,41 | 42,00 | 42,00 | 1,18% | 10,00 |
| 09.10.2024 | 42,20 | 42,20 | 41,51 | 41,51 | 0,10% | 600,00 |
| 08.10.2024 | 41,09 | 41,47 | 41,09 | 41,47 | -0,26% | 65,00 |
| 07.10.2024 | 41,71 | 42,36 | 41,58 | 41,58 | 2,00% | 50,00 |
| 04.10.2024 | 40,84 | 41,42 | 40,64 | 40,77 | -0,89% | - |
| 03.10.2024 | 41,43 | 41,43 | 41,13 | 41,13 | -2,63% | 192,00 |
| 02.10.2024 | 41,70 | 42,85 | 41,70 | 42,24 | 2,03% | 65,00 |
| 01.10.2024 | 41,95 | 41,95 | 41,40 | 41,40 | -1,15% | 73,00 |
| 30.09.2024 | 42,21 | 42,21 | 41,88 | 41,88 | 8,78% | 257,00 |