68,950€
-0,82%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 68,18 | 68,18 | 65,98 | 65,98 | -1,93% | 295,00 |
| 16.10.2025 | 66,70 | 67,28 | 66,70 | 67,28 | -2,80% | 1.992,00 |
| 15.10.2025 | 62,78 | 69,22 | 62,78 | 69,22 | 10,86% | 67,00 |
| 14.10.2025 | 62,08 | 63,36 | 60,34 | 62,44 | 2,03% | 277,00 |
| 13.10.2025 | 65,40 | 68,90 | 61,20 | 61,20 | -3,62% | 1.128,00 |
| 10.10.2025 | 77,30 | 77,30 | 63,50 | 63,50 | -16,64% | 2.206,00 |
| 09.10.2025 | 75,40 | 76,18 | 75,40 | 76,18 | 3,00% | 1.078,00 |
| 08.10.2025 | 76,94 | 78,50 | 73,86 | 73,96 | -4,10% | 229,00 |
| 07.10.2025 | 77,46 | 77,54 | 76,18 | 77,12 | 1,42% | 104,00 |
| 06.10.2025 | 74,50 | 77,08 | 74,50 | 76,04 | 1,12% | 273,00 |
| 03.10.2025 | 72,34 | 75,20 | 72,34 | 75,20 | 3,41% | 98,00 |
| 02.10.2025 | 72,38 | 72,72 | 71,62 | 72,72 | -0,05% | 445,00 |
| 01.10.2025 | 69,68 | 72,82 | 69,68 | 72,76 | 1,17% | 192,00 |
| 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 |