32,790€
1,23%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.05.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 1,25% | 15,00 |
| 16.05.2024 | 25,36 | 25,50 | 25,36 | 25,50 | -1,12% | 11,00 |
| 15.05.2024 | 25,79 | 25,79 | 25,79 | 25,79 | 1,46% | 5,00 |
| 14.05.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -3,71% | 100,00 |
| 13.05.2024 | 24,87 | 26,40 | 24,87 | 26,40 | 5,05% | 368,00 |
| 10.05.2024 | 24,60 | 25,13 | 24,60 | 25,13 | 5,37% | 111,00 |
| 09.05.2024 | 23,62 | 24,48 | 23,57 | 23,85 | 6,00% | - |
| 08.05.2024 | 22,57 | 22,57 | 22,50 | 22,50 | 0,31% | 8,00 |
| 07.05.2024 | 22,50 | 22,50 | 22,43 | 22,43 | 2,19% | 67,00 |
| 06.05.2024 | 22,60 | 22,60 | 21,95 | 21,95 | -0,14% | 175,00 |
| 03.05.2024 | 23,26 | 23,26 | 21,98 | 21,98 | -3,93% | 615,00 |
| 02.05.2024 | 24,56 | 25,73 | 22,88 | 22,88 | 2,92% | 783,00 |
| 30.04.2024 | 21,99 | 22,23 | 21,99 | 22,23 | 2,11% | 150,00 |
| 29.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 2,88% | 79,00 |
| 26.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 1,49% | 60,00 |
| 25.04.2024 | 20,72 | 20,85 | 20,72 | 20,85 | -0,76% | 435,00 |
| 24.04.2024 | 21,51 | 22,17 | 20,55 | 21,01 | -4,59% | - |
| 23.04.2024 | 21,18 | 22,02 | 21,18 | 22,02 | 4,56% | 52,00 |
| 22.04.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -2,00% | 63,00 |
| 19.04.2024 | 21,19 | 21,92 | 21,17 | 21,49 | 0,51% | - |
| 18.04.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -2,64% | 1,00 |
| 17.04.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,50% | 5,00 |
| 16.04.2024 | 21,76 | 22,23 | 21,44 | 22,07 | 2,60% | - |
| 15.04.2024 | 22,36 | 22,36 | 21,51 | 21,51 | -3,41% | 46,00 |
| 12.04.2024 | 22,14 | 22,27 | 22,14 | 22,27 | 1,32% | 220,00 |
| 11.04.2024 | 22,17 | 22,49 | 21,83 | 21,98 | 0,99% | - |
| 10.04.2024 | 23,47 | 23,51 | 21,53 | 21,77 | -6,79% | - |
| 09.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 4,10% | 2,00 |
| 08.04.2024 | 23,49 | 23,49 | 22,43 | 22,43 | -3,57% | 606,00 |
| 05.04.2024 | 23,45 | 23,45 | 23,26 | 23,26 | -1,57% | 96,00 |
| 04.04.2024 | 23,46 | 23,72 | 23,46 | 23,63 | -0,55% | 91,00 |
| 03.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | 64,00 |
| 02.04.2024 | 24,21 | 24,21 | 23,74 | 23,74 | 1,45% | 155,00 |
| 28.03.2024 | 23,20 | 23,80 | 23,20 | 23,40 | 1,30% | 316,00 |
| 27.03.2024 | 22,90 | 23,10 | 22,50 | 23,10 | 2,21% | - |
| 26.03.2024 | 22,40 | 23,20 | 22,40 | 22,60 | 0,89% | 618,00 |
| 25.03.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 119,00 |
| 22.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 215,00 |
| 21.03.2024 | 22,50 | 22,90 | 21,90 | 22,90 | 4,09% | - |
| 20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1.192,00 |
| 19.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -1,35% | 690,00 |
| 18.03.2024 | 21,40 | 22,90 | 21,10 | 22,30 | 7,21% | - |
| 15.03.2024 | 22,00 | 22,00 | 20,80 | 20,80 | -3,70% | 412,00 |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 40,00 |
| 13.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 380,00 |
| 12.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 290,00 |
| 11.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 100,00 |
| 08.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 210,00 |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 7,00 |
| 06.03.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 220,00 |