77,920€
-11,76%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,27 | 85,33 | 76,78 | 79,41 | -10,07% | - |
| 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 |
| 18.03.2025 | 52,44 | 53,58 | 51,54 | 52,08 | -2,80% | 365,00 |
| 17.03.2025 | 51,80 | 53,62 | 50,78 | 53,58 | 4,85% | 397,00 |
| 14.03.2025 | 50,24 | 52,08 | 50,24 | 51,10 | 1,59% | 594,00 |
| 13.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,59% | 2,00 |
| 12.03.2025 | 51,50 | 51,86 | 50,52 | 50,60 | -3,44% | 255,00 |
| 11.03.2025 | 52,58 | 52,58 | 50,96 | 52,40 | 1,59% | 696,00 |
| 10.03.2025 | 52,50 | 54,00 | 50,00 | 51,58 | 0,31% | 3.861,00 |
| 07.03.2025 | 49,72 | 51,54 | 48,64 | 51,42 | 0,27% | 111,00 |
| 06.03.2025 | 50,86 | 51,88 | 50,86 | 51,28 | 1,02% | 36,00 |
| 05.03.2025 | 53,40 | 53,40 | 50,76 | 50,76 | -5,65% | 505,00 |
| 04.03.2025 | 55,86 | 57,14 | 53,16 | 53,80 | -2,75% | 738,00 |
| 03.03.2025 | 59,06 | 59,06 | 55,32 | 55,32 | -3,96% | 782,00 |
| 28.02.2025 | 57,06 | 58,62 | 57,06 | 57,60 | -0,41% | 1.571,00 |
| 27.02.2025 | 61,32 | 62,40 | 57,36 | 57,84 | -2,99% | 398,00 |
| 26.02.2025 | 59,56 | 61,06 | 59,54 | 59,62 | 3,51% | 273,00 |
| 25.02.2025 | 59,62 | 59,62 | 56,64 | 57,60 | -1,61% | 274,00 |
| 24.02.2025 | 60,30 | 64,00 | 58,48 | 58,54 | -3,40% | 1.054,00 |
| 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 |