49,290€
0,12%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 38,47 | 38,50 | 38,47 | 38,50 | 1,50% | 400,00 |
| 26.09.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -4,36% | 1,00 |
| 25.09.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 1,67% | 50,00 |
| 24.09.2024 | 38,24 | 39,01 | 38,24 | 39,01 | 1,72% | 101,00 |
| 23.09.2024 | 37,87 | 38,35 | 37,87 | 38,35 | 2,29% | 7,00 |
| 20.09.2024 | 37,03 | 37,49 | 37,03 | 37,49 | -0,61% | 125,00 |
| 19.09.2024 | 39,00 | 39,00 | 37,72 | 37,72 | -0,29% | 269,00 |
| 18.09.2024 | 35,80 | 37,83 | 35,80 | 37,83 | 0,88% | 226,00 |
| 17.09.2024 | 34,58 | 37,74 | 34,57 | 37,50 | 8,32% | - |
| 16.09.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 2,52% | 4,00 |
| 13.09.2024 | 32,23 | 33,77 | 32,15 | 33,77 | 3,49% | - |
| 12.09.2024 | 32,31 | 32,71 | 32,15 | 32,63 | 1,43% | - |
| 11.09.2024 | 31,70 | 32,17 | 31,70 | 32,17 | 2,26% | 760,00 |
| 10.09.2024 | 31,09 | 31,46 | 31,09 | 31,46 | 0,16% | 5,00 |
| 09.09.2024 | 31,53 | 31,53 | 31,41 | 31,41 | 3,56% | 36,00 |
| 06.09.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -3,04% | 25,00 |
| 05.09.2024 | 31,21 | 32,11 | 31,13 | 31,28 | 1,30% | - |
| 04.09.2024 | 30,86 | 31,16 | 30,37 | 30,88 | -1,12% | - |
| 03.09.2024 | 31,92 | 32,13 | 31,12 | 31,23 | -2,86% | - |
| 02.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 2,03% | 36,00 |
| 30.08.2024 | 31,72 | 32,12 | 31,45 | 31,51 | 0,14% | - |
| 29.08.2024 | 31,06 | 31,56 | 30,74 | 31,47 | -0,03% | - |
| 28.08.2024 | 31,12 | 32,14 | 31,08 | 31,48 | 1,40% | - |
| 27.08.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -2,42% | 1,00 |
| 26.08.2024 | 31,11 | 32,05 | 31,10 | 31,81 | 2,02% | - |
| 23.08.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 0,34% | 5,00 |
| 22.08.2024 | 30,92 | 31,47 | 30,89 | 31,08 | 1,65% | - |
| 21.08.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 0,07% | 26,00 |
| 20.08.2024 | 31,15 | 31,27 | 30,48 | 30,55 | -1,72% | - |
| 19.08.2024 | 31,03 | 31,29 | 30,70 | 31,09 | -1,54% | - |
| 16.08.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 3,58% | 50,00 |
| 15.08.2024 | 31,09 | 31,09 | 30,48 | 30,48 | -1,61% | 6,00 |
| 14.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -1,05% | 10,00 |
| 13.08.2024 | 31,27 | 31,72 | 30,99 | 31,31 | -0,18% | - |
| 12.08.2024 | 31,34 | 32,17 | 31,25 | 31,37 | 0,21% | - |
| 09.08.2024 | 31,22 | 31,88 | 31,13 | 31,30 | 1,92% | - |
| 08.08.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -3,40% | 1,00 |
| 07.08.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,17% | 5,00 |
| 06.08.2024 | 31,74 | 32,53 | 31,40 | 31,85 | 1,72% | - |
| 05.08.2024 | 31,98 | 31,98 | 29,78 | 31,31 | -2,84% | - |