99,410€
0,33%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 100,08 | 100,84 | 94,63 | 98,61 | -0,47% | - |
| 31.07.2026 | 101,80 | 103,45 | 97,46 | 99,08 | -2,86% | 605,00 |
| 30.07.2026 | 96,50 | 105,15 | 90,84 | 102,00 | 25,55% | 1.542,00 |
| 29.07.2026 | 83,34 | 84,00 | 81,24 | 81,24 | -0,42% | 454,00 |
| 28.07.2026 | 81,02 | 81,60 | 78,50 | 81,58 | 1,19% | 569,00 |
| 27.07.2026 | 82,38 | 82,98 | 79,92 | 80,62 | -3,89% | 3.380,00 |
| 24.07.2026 | 85,84 | 88,00 | 83,86 | 83,88 | -1,36% | 2.478,00 |
| 23.07.2026 | 80,86 | 85,50 | 79,28 | 85,04 | 2,71% | 5.338,00 |
| 22.07.2026 | 84,40 | 84,40 | 82,80 | 82,80 | 2,02% | 2,00 |
| 21.07.2026 | 79,70 | 81,16 | 79,70 | 81,16 | 0,22% | 32,00 |
| 20.07.2026 | 78,50 | 80,98 | 78,22 | 80,98 | 2,74% | 180,00 |
| 17.07.2026 | 77,16 | 78,82 | 77,16 | 78,82 | 2,12% | 117,00 |
| 16.07.2026 | 77,18 | 77,18 | 77,18 | 77,18 | -3,72% | 1,00 |
| 15.07.2026 | 79,92 | 80,16 | 79,92 | 80,16 | 2,90% | 3,00 |
| 14.07.2026 | 76,08 | 77,90 | 74,18 | 77,90 | 1,51% | 42,00 |
| 13.07.2026 | 81,06 | 81,24 | 76,74 | 76,74 | -4,46% | 399,00 |
| 10.07.2026 | 82,26 | 82,48 | 78,58 | 80,32 | -0,91% | 308,00 |
| 09.07.2026 | 80,58 | 82,42 | 80,58 | 81,06 | -1,39% | 82,00 |
| 08.07.2026 | 81,10 | 82,20 | 80,58 | 82,20 | 0,51% | 31,00 |
| 07.07.2026 | 80,98 | 81,78 | 79,48 | 81,78 | 1,74% | 142,00 |
| 06.07.2026 | 77,90 | 80,98 | 77,38 | 80,38 | 3,21% | 330,00 |
| 03.07.2026 | 79,52 | 79,56 | 77,88 | 77,88 | 0,93% | 181,00 |
| 02.07.2026 | 76,70 | 77,16 | 75,94 | 77,16 | -1,56% | 148,00 |
| 01.07.2026 | 76,74 | 79,42 | 76,74 | 78,38 | 0,82% | 608,00 |
| 30.06.2026 | 76,44 | 77,74 | 76,44 | 77,74 | 1,73% | 286,00 |
| 29.06.2026 | 76,26 | 77,74 | 76,20 | 76,42 | 5,03% | 91,00 |
| 26.06.2026 | 73,62 | 73,86 | 72,76 | 72,76 | -2,28% | - |
| 25.06.2026 | 71,02 | 76,36 | 70,74 | 74,46 | 4,49% | 80,00 |
| 24.06.2026 | 69,52 | 71,74 | 69,46 | 71,26 | 1,97% | - |
| 23.06.2026 | 68,88 | 71,62 | 68,54 | 69,88 | 0,72% | 120,00 |
| 22.06.2026 | 68,90 | 70,62 | 68,16 | 69,38 | 0,76% | - |
| 19.06.2026 | 69,02 | 70,40 | 68,86 | 68,86 | -1,63% | 162,00 |
| 18.06.2026 | 70,60 | 71,50 | 69,50 | 70,00 | -2,78% | 141,00 |
| 17.06.2026 | 71,40 | 73,70 | 71,40 | 72,00 | 0,03% | 124,00 |
| 16.06.2026 | 71,98 | 72,00 | 71,50 | 71,98 | 0,00% | 151,00 |
| 15.06.2026 | 72,82 | 72,82 | 69,94 | 71,98 | -0,25% | 164,00 |
| 12.06.2026 | 71,26 | 73,28 | 71,26 | 72,16 | -0,41% | 544,00 |
| 11.06.2026 | 71,10 | 72,46 | 70,98 | 72,46 | 4,83% | 23,00 |
| 10.06.2026 | 66,20 | 69,12 | 66,16 | 69,12 | 5,53% | 108,00 |
| 09.06.2026 | 62,98 | 65,50 | 62,42 | 65,50 | 2,86% | 564,00 |
| 08.06.2026 | 63,52 | 64,96 | 63,52 | 63,68 | 0,66% | 171,00 |
| 05.06.2026 | 63,76 | 64,30 | 63,26 | 63,26 | -1,40% | 293,00 |
| 04.06.2026 | 62,00 | 64,16 | 62,00 | 64,16 | 4,39% | 66,00 |
| 03.06.2026 | 60,60 | 61,46 | 60,22 | 61,46 | 1,72% | 172,00 |
| 02.06.2026 | 59,38 | 60,42 | 59,38 | 60,42 | 0,70% | 56,00 |
| 01.06.2026 | 59,12 | 60,64 | 58,70 | 60,00 | 1,80% | 680,00 |
| 29.05.2026 | 58,24 | 59,40 | 58,24 | 58,94 | -0,77% | 15,00 |
| 28.05.2026 | 57,98 | 59,40 | 56,80 | 59,40 | 3,41% | 146,00 |
| 27.05.2026 | 54,06 | 57,44 | 54,06 | 57,44 | 11,02% | 440,00 |
| 26.05.2026 | 51,74 | 51,74 | 51,74 | 51,74 | 0,15% | 290,00 |
| 25.05.2026 | 52,66 | 52,66 | 51,66 | 51,66 | 0,04% | 3,00 |
| 22.05.2026 | 51,84 | 51,84 | 50,84 | 51,64 | 2,62% | 346,00 |
| 21.05.2026 | 51,24 | 51,34 | 50,32 | 50,32 | 0,16% | 24,00 |
| 20.05.2026 | 49,68 | 50,84 | 49,63 | 50,24 | 0,36% | 777,00 |
| 19.05.2026 | 46,88 | 50,06 | 46,88 | 50,06 | 2,27% | 192,00 |
| 18.05.2026 | 47,66 | 48,95 | 47,66 | 48,95 | -2,68% | 2,00 |
| 15.05.2026 | 50,48 | 50,48 | 49,31 | 50,30 | 0,12% | 93,00 |
| 14.05.2026 | 49,01 | 50,24 | 48,08 | 50,24 | 2,38% | 301,00 |
| 13.05.2026 | 45,46 | 49,07 | 45,46 | 49,07 | 13,14% | 139,00 |
| 12.05.2026 | 43,95 | 43,95 | 43,37 | 43,37 | -3,24% | 40,00 |
| 11.05.2026 | 44,79 | 44,82 | 44,79 | 44,82 | 3,99% | 111,00 |
| 08.05.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,21% | 2,00 |
| 07.05.2026 | 44,01 | 44,89 | 43,01 | 43,01 | -4,42% | 49,00 |
| 06.05.2026 | 43,41 | 45,00 | 43,41 | 45,00 | 1,53% | 40,00 |
| 05.05.2026 | 44,74 | 44,79 | 44,15 | 44,32 | 0,64% | 277,00 |
| 04.05.2026 | 44,30 | 44,50 | 43,02 | 44,04 | 10,07% | 1.422,00 |
| 30.04.2026 | 40,05 | 40,05 | 40,01 | 40,01 | -0,79% | 4,00 |
| 29.04.2026 | 40,33 | 40,33 | 40,33 | 40,33 | 0,57% | 15,00 |
| 28.04.2026 | 39,12 | 40,10 | 39,12 | 40,10 | 2,77% | 66,00 |
| 27.04.2026 | 38,81 | 39,61 | 38,76 | 39,02 | 0,97% | 76,00 |
| 24.04.2026 | 38,55 | 39,45 | 38,09 | 38,65 | 0,48% | - |
| 23.04.2026 | 38,11 | 38,46 | 38,11 | 38,46 | -2,63% | 191,00 |
| 22.04.2026 | 38,19 | 39,50 | 38,19 | 39,50 | 2,78% | 392,00 |
| 21.04.2026 | 39,82 | 40,04 | 38,14 | 38,43 | -2,63% | 327,00 |
| 20.04.2026 | 38,61 | 39,47 | 38,53 | 39,47 | 0,69% | 31,00 |
| 17.04.2026 | 37,01 | 39,44 | 37,01 | 39,20 | 7,07% | 198,00 |
| 16.04.2026 | 36,90 | 37,02 | 36,61 | 36,61 | -1,35% | 34,00 |
| 15.04.2026 | 37,39 | 37,50 | 36,69 | 37,11 | 0,16% | 194,00 |
| 14.04.2026 | 37,08 | 37,08 | 37,05 | 37,05 | 1,51% | 33,00 |
| 13.04.2026 | 35,97 | 36,50 | 35,97 | 36,50 | 3,05% | 557,00 |
| 10.04.2026 | 35,76 | 35,76 | 35,42 | 35,42 | -1,58% | 31,00 |
| 09.04.2026 | 36,07 | 36,07 | 35,86 | 35,99 | -0,88% | 446,00 |
| 08.04.2026 | 37,30 | 39,55 | 36,31 | 36,31 | 1,57% | 2.429,00 |
| 07.04.2026 | 35,71 | 35,81 | 34,93 | 35,75 | -2,83% | 369,00 |
| 02.04.2026 | 35,60 | 37,41 | 35,60 | 36,79 | 0,85% | 585,00 |
| 01.04.2026 | 34,99 | 36,58 | 34,52 | 36,48 | 7,71% | 151,00 |
| 31.03.2026 | 33,19 | 33,87 | 33,18 | 33,87 | 1,41% | 6,00 |
| 30.03.2026 | 33,10 | 33,40 | 32,46 | 33,40 | 0,85% | 20,00 |
| 27.03.2026 | 32,64 | 33,12 | 32,64 | 33,12 | -1,72% | 22,00 |
| 26.03.2026 | 35,53 | 36,37 | 33,19 | 33,70 | -6,23% | 644,00 |
| 25.03.2026 | 31,50 | 42,29 | 31,50 | 35,94 | 22,91% | 6.575,00 |
| 24.03.2026 | 28,79 | 29,24 | 28,79 | 29,24 | -0,27% | 41,00 |
| 23.03.2026 | 29,47 | 30,27 | 29,32 | 29,32 | -5,27% | 13,00 |
| 20.03.2026 | 30,89 | 30,95 | 30,31 | 30,95 | 6,76% | 32,00 |
| 19.03.2026 | 29,46 | 29,46 | 28,99 | 28,99 | 1,86% | 351,00 |
| 18.03.2026 | 29,48 | 29,48 | 28,46 | 28,46 | -1,25% | 3,00 |
| 17.03.2026 | 27,62 | 28,82 | 27,62 | 28,82 | 2,67% | 806,00 |
| 16.03.2026 | 28,00 | 28,57 | 27,99 | 28,07 | -0,46% | 353,00 |
| 13.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,07% | 3,00 |
| 12.03.2026 | 28,98 | 29,38 | 27,88 | 28,22 | -3,52% | 20,00 |