41,390€
0,63%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 34,90 | 34,96 | 31,61 | 32,22 | -7,94% | - |
| 01.08.2024 | 36,10 | 36,50 | 35,00 | 35,00 | 5,93% | 51,00 |
| 31.07.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -6,48% | 1,00 |
| 30.07.2024 | 34,96 | 35,33 | 34,96 | 35,33 | 3,91% | 170,00 |
| 29.07.2024 | 32,61 | 34,00 | 32,61 | 34,00 | 3,91% | 350,00 |
| 26.07.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 1,02% | 100,00 |
| 25.07.2024 | 31,87 | 32,59 | 31,58 | 32,39 | 2,24% | - |
| 24.07.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -1,00% | 130,00 |
| 23.07.2024 | 32,02 | 32,02 | 31,44 | 32,00 | 1,96% | 243,00 |
| 22.07.2024 | 31,16 | 31,84 | 31,12 | 31,39 | 2,77% | - |
| 19.07.2024 | 30,53 | 31,13 | 29,87 | 30,54 | -0,84% | - |
| 18.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,30% | 80,00 |
| 17.07.2024 | 30,51 | 30,81 | 30,11 | 30,41 | 3,35% | - |
| 16.07.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 1,10% | 1,00 |
| 15.07.2024 | 28,69 | 29,10 | 28,69 | 29,10 | -0,27% | 565,00 |
| 12.07.2024 | 28,73 | 29,51 | 28,55 | 29,18 | 2,24% | - |
| 11.07.2024 | 28,53 | 28,54 | 28,53 | 28,54 | 4,27% | 314,00 |
| 10.07.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 1,33% | 15,00 |
| 09.07.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -3,60% | 1,00 |
| 08.07.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 0,74% | 6,00 |
| 05.07.2024 | 28,17 | 28,65 | 27,77 | 27,82 | -1,30% | - |
| 04.07.2024 | 28,24 | 28,63 | 28,18 | 28,18 | -1,02% | - |
| 03.07.2024 | 28,98 | 28,98 | 28,47 | 28,47 | -6,06% | 800,00 |
| 02.07.2024 | 30,41 | 30,95 | 30,02 | 30,31 | -2,24% | - |
| 01.07.2024 | 30,56 | 31,00 | 30,56 | 31,00 | 2,80% | 5,00 |
| 28.06.2024 | 29,99 | 30,69 | 29,92 | 30,16 | 1,91% | - |
| 27.06.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 1,74% | 3,00 |
| 26.06.2024 | 28,40 | 29,10 | 28,04 | 29,09 | 2,88% | - |
| 25.06.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,21% | 1,00 |
| 24.06.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 1,11% | 5,00 |
| 21.06.2024 | 27,43 | 28,23 | 27,16 | 28,02 | 2,88% | - |
| 20.06.2024 | 26,20 | 27,33 | 26,20 | 27,24 | 4,15% | - |
| 19.06.2024 | 26,22 | 26,22 | 26,14 | 26,15 | -3,22% | - |
| 18.06.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 2,62% | 27,00 |
| 17.06.2024 | 27,35 | 27,35 | 26,33 | 26,33 | -2,84% | 45,00 |
| 14.06.2024 | 29,40 | 29,40 | 27,10 | 27,10 | -8,12% | 918,00 |
| 13.06.2024 | 30,10 | 30,33 | 29,34 | 29,50 | -3,17% | - |
| 12.06.2024 | 30,51 | 30,51 | 30,46 | 30,46 | -0,13% | 1.126,00 |
| 11.06.2024 | 30,04 | 30,50 | 30,04 | 30,50 | 4,77% | 99,00 |
| 10.06.2024 | 29,10 | 29,11 | 29,10 | 29,11 | -9,03% | 127,00 |
| 07.06.2024 | 31,98 | 32,00 | 31,95 | 32,00 | 2,20% | 133,00 |
| 06.06.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 2,35% | 100,00 |
| 05.06.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 0,92% | 50,00 |
| 04.06.2024 | 30,31 | 30,31 | 30,31 | 30,31 | 7,86% | 400,00 |
| 03.06.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,20% | 4,00 |
| 31.05.2024 | 28,84 | 29,24 | 27,71 | 28,05 | -1,77% | - |
| 30.05.2024 | 28,93 | 29,36 | 28,40 | 28,55 | -2,46% | - |
| 29.05.2024 | 29,00 | 29,27 | 29,00 | 29,27 | -2,76% | 71,00 |
| 28.05.2024 | 25,96 | 34,00 | 25,96 | 30,10 | 15,55% | 276,00 |
| 27.05.2024 | 25,79 | 26,05 | 25,79 | 26,05 | 1,34% | 619,00 |
| 24.05.2024 | 25,77 | 25,87 | 25,46 | 25,71 | -0,52% | - |
| 23.05.2024 | 26,71 | 26,71 | 25,84 | 25,84 | -2,97% | 105,00 |
| 22.05.2024 | 26,50 | 27,17 | 26,29 | 26,63 | -0,26% | - |
| 21.05.2024 | 26,55 | 26,88 | 25,72 | 26,70 | -0,22% | - |
| 20.05.2024 | 26,35 | 26,76 | 26,35 | 26,76 | 3,64% | 125,00 |