Börse:
28,399$
1,53%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
28,111$
Ask:
28,686$
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 28,00 | 28,76 | 27,89 | 28,41 | 1,57% | 454.645,00 |
| 11.08.2022 | 27,48 | 27,99 | 26,95 | 27,97 | 0,83% | 479.359,00 |
| 10.08.2022 | 28,42 | 28,42 | 27,32 | 27,74 | -1,32% | 503.101,00 |
| 09.08.2022 | 28,35 | 28,70 | 27,90 | 28,11 | -0,85% | 542.642,00 |
| 08.08.2022 | 27,87 | 28,57 | 27,70 | 28,35 | -1,22% | 1.141.955,00 |
| 05.08.2022 | 28,18 | 28,75 | 27,74 | 28,70 | 1,31% | 575.063,00 |
| 04.08.2022 | 29,00 | 29,70 | 26,51 | 28,33 | -1,32% | 1.150.615,00 |
| 03.08.2022 | 27,90 | 28,76 | 27,88 | 28,71 | 2,54% | 634.047,00 |
| 02.08.2022 | 27,41 | 28,14 | 27,32 | 28,00 | 2,45% | 472.969,00 |
| 01.08.2022 | 27,90 | 28,27 | 27,01 | 27,33 | -4,64% | 971.765,00 |
| 29.07.2022 | 29,37 | 29,42 | 28,61 | 28,66 | -1,58% | 542.568,00 |
| 28.07.2022 | 28,97 | 29,26 | 28,41 | 29,12 | 0,21% | 530.327,00 |
| 27.07.2022 | 27,91 | 29,93 | 27,64 | 29,06 | 8,39% | 1.289.257,00 |
| 26.07.2022 | 26,48 | 26,94 | 26,29 | 26,81 | 0,90% | 384.489,00 |
| 25.07.2022 | 26,80 | 26,85 | 26,14 | 26,57 | -1,26% | 470.269,00 |
| 22.07.2022 | 28,09 | 28,09 | 26,83 | 26,91 | -3,27% | 471.914,00 |
| 21.07.2022 | 27,84 | 27,84 | 27,32 | 27,82 | 0,47% | 382.962,00 |
| 20.07.2022 | 27,83 | 28,41 | 27,48 | 27,69 | -0,50% | 616.871,00 |
| 19.07.2022 | 27,25 | 27,92 | 26,95 | 27,83 | 3,50% | 550.153,00 |
| 18.07.2022 | 27,45 | 27,87 | 26,69 | 26,89 | -1,28% | 630.590,00 |
| 15.07.2022 | 27,42 | 27,48 | 27,07 | 27,24 | -0,47% | 720.683,00 |
| 14.07.2022 | 26,63 | 27,47 | 26,40 | 27,37 | 2,43% | 703.633,00 |
| 13.07.2022 | 25,93 | 26,83 | 25,89 | 26,72 | 1,83% | 786.896,00 |
| 12.07.2022 | 26,07 | 26,77 | 25,38 | 26,24 | 1,27% | 708.598,00 |
| 11.07.2022 | 27,78 | 28,06 | 25,82 | 25,91 | -6,26% | 884.095,00 |
| 08.07.2022 | 26,91 | 27,73 | 26,89 | 27,64 | 1,95% | 510.170,00 |
| 07.07.2022 | 26,21 | 27,37 | 26,02 | 27,11 | 3,43% | 852.966,00 |
| 06.07.2022 | 25,75 | 26,68 | 25,57 | 26,21 | 1,87% | 1.106.558,00 |
| 05.07.2022 | 25,27 | 25,99 | 24,99 | 25,73 | 1,14% | 989.395,00 |
| 01.07.2022 | 23,94 | 25,60 | 23,93 | 25,44 | 6,98% | 894.269,00 |
| 30.06.2022 | 24,43 | 24,88 | 23,71 | 23,78 | -3,88% | 955.457,00 |
| 29.06.2022 | 24,43 | 24,86 | 24,11 | 24,74 | 1,48% | 685.221,00 |
| 28.06.2022 | 25,31 | 25,58 | 24,15 | 24,38 | -2,87% | 644.747,00 |
| 27.06.2022 | 24,27 | 25,37 | 23,81 | 25,10 | 5,46% | 908.528,00 |
| 24.06.2022 | 23,52 | 23,83 | 23,03 | 23,80 | 2,37% | 1.395.826,00 |
| 23.06.2022 | 22,55 | 23,26 | 22,39 | 23,25 | 4,07% | 548.677,00 |
| 22.06.2022 | 21,84 | 22,54 | 21,61 | 22,34 | 1,41% | 520.153,00 |
| 21.06.2022 | 20,75 | 22,25 | 20,75 | 22,03 | 6,43% | 634.738,00 |
| 17.06.2022 | 20,55 | 21,17 | 20,55 | 20,70 | 1,52% | 869.147,00 |
| 16.06.2022 | 20,79 | 21,02 | 20,17 | 20,39 | -3,36% | 670.855,00 |
| 15.06.2022 | 21,17 | 21,58 | 20,51 | 21,10 | 0,00% | 873.748,00 |
| 14.06.2022 | 20,56 | 21,10 | 20,54 | 21,10 | 2,58% | 602.305,00 |
| 13.06.2022 | 20,99 | 21,17 | 20,44 | 20,57 | -3,92% | 561.131,00 |
| 10.06.2022 | 21,38 | 21,46 | 21,03 | 21,41 | -0,74% | 486.400,00 |
| 09.06.2022 | 21,60 | 21,75 | 21,41 | 21,57 | -0,09% | 412.172,00 |
| 08.06.2022 | 21,51 | 21,91 | 21,30 | 21,59 | 0,79% | 649.971,00 |
| 07.06.2022 | 21,22 | 21,62 | 20,92 | 21,42 | 0,00% | 674.451,00 |
| 06.06.2022 | 21,37 | 21,58 | 21,28 | 21,42 | 0,28% | 1.161.136,00 |
| 03.06.2022 | 20,90 | 21,41 | 20,77 | 21,36 | 1,71% | 615.093,00 |
| 02.06.2022 | 20,75 | 21,09 | 20,31 | 21,00 | 1,25% | 536.645,00 |
| 01.06.2022 | 21,00 | 21,27 | 20,51 | 20,74 | -0,48% | 901.646,00 |
| 31.05.2022 | 20,99 | 21,50 | 20,59 | 20,84 | -0,76% | 1.421.681,00 |
| 27.05.2022 | 20,11 | 21,00 | 19,87 | 21,00 | 4,43% | 579.162,00 |
| 26.05.2022 | 20,12 | 20,34 | 19,90 | 20,11 | 0,85% | 424.083,00 |
| 25.05.2022 | 20,02 | 20,20 | 19,68 | 19,94 | -0,30% | 459.827,00 |
| 24.05.2022 | 20,05 | 20,27 | 19,69 | 20,00 | -0,25% | 758.530,00 |
| 23.05.2022 | 20,67 | 20,67 | 19,91 | 20,05 | -1,81% | 629.813,00 |
| 20.05.2022 | 20,41 | 20,63 | 19,90 | 20,42 | 0,84% | 1.170.262,00 |
| 19.05.2022 | 19,46 | 20,38 | 19,23 | 20,25 | 4,01% | 894.347,00 |
| 18.05.2022 | 19,12 | 19,55 | 19,12 | 19,47 | -0,41% | 837.388,00 |
| 17.05.2022 | 19,34 | 19,91 | 19,09 | 19,55 | 2,68% | 565.844,00 |
| 16.05.2022 | 18,94 | 19,48 | 18,66 | 19,04 | 0,53% | 900.247,00 |
| 13.05.2022 | 18,85 | 19,29 | 18,71 | 18,94 | 1,72% | 1.283.224,00 |
| 12.05.2022 | 17,32 | 18,80 | 17,29 | 18,62 | 7,44% | 836.697,00 |
| 11.05.2022 | 18,24 | 18,58 | 17,19 | 17,33 | -5,15% | 1.105.543,00 |
| 10.05.2022 | 18,72 | 19,04 | 18,02 | 18,27 | -1,35% | 1.080.994,00 |
| 09.05.2022 | 18,83 | 19,15 | 18,38 | 18,52 | -3,54% | 1.451.824,00 |
| 06.05.2022 | 20,68 | 20,93 | 18,90 | 19,20 | -9,94% | 2.232.025,00 |
| 05.05.2022 | 22,10 | 22,10 | 21,03 | 21,32 | -4,05% | 1.128.829,00 |
| 04.05.2022 | 21,95 | 22,29 | 21,02 | 22,22 | 1,09% | 958.116,00 |
| 03.05.2022 | 22,03 | 22,30 | 21,66 | 21,98 | -0,32% | 759.066,00 |
| 02.05.2022 | 21,58 | 22,05 | 21,19 | 22,05 | 2,51% | 1.064.105,00 |
| 29.04.2022 | 21,06 | 21,61 | 21,04 | 21,51 | 1,22% | 771.332,00 |
| 28.04.2022 | 21,86 | 21,86 | 21,15 | 21,25 | -1,44% | 750.586,00 |
| 27.04.2022 | 21,98 | 22,09 | 21,52 | 21,56 | -1,60% | 1.030.651,00 |
| 26.04.2022 | 22,57 | 22,57 | 21,90 | 21,91 | -3,73% | 868.491,00 |
| 25.04.2022 | 22,21 | 22,81 | 22,21 | 22,76 | 1,97% | 830.939,00 |
| 22.04.2022 | 22,77 | 23,00 | 22,22 | 22,32 | -1,98% | 1.063.244,00 |
| 21.04.2022 | 23,17 | 23,48 | 22,58 | 22,77 | -0,96% | 1.076.484,00 |
| 20.04.2022 | 23,06 | 23,37 | 22,90 | 22,99 | -0,91% | 1.459.271,00 |
| 19.04.2022 | 23,37 | 23,66 | 23,08 | 23,20 | -0,26% | 950.461,00 |
| 18.04.2022 | 24,18 | 24,39 | 23,16 | 23,26 | -5,02% | 1.015.327,00 |
| 14.04.2022 | 25,53 | 25,68 | 24,46 | 24,49 | -3,01% | 1.275.216,00 |
| 13.04.2022 | 24,28 | 25,31 | 24,28 | 25,25 | 4,17% | 519.267,00 |
| 12.04.2022 | 24,05 | 24,59 | 24,04 | 24,24 | 0,75% | 760.490,00 |
| 11.04.2022 | 24,86 | 24,86 | 24,02 | 24,06 | -3,22% | 773.333,00 |
| 08.04.2022 | 25,68 | 25,68 | 24,79 | 24,86 | -1,74% | 942.134,00 |
| 07.04.2022 | 24,58 | 25,51 | 24,58 | 25,30 | 2,89% | 1.154.498,00 |
| 06.04.2022 | 23,97 | 24,77 | 23,75 | 24,59 | 1,99% | 924.238,00 |
| 05.04.2022 | 23,83 | 24,59 | 23,74 | 24,11 | 1,30% | 907.446,00 |
| 04.04.2022 | 23,65 | 23,84 | 23,27 | 23,80 | 0,63% | 966.293,00 |
| 01.04.2022 | 22,75 | 23,82 | 22,25 | 23,65 | 5,02% | 1.152.188,00 |
| 31.03.2022 | 24,36 | 25,01 | 22,03 | 22,52 | -6,87% | 2.565.702,00 |
| 30.03.2022 | 24,89 | 25,06 | 24,08 | 24,18 | -2,42% | 618.379,00 |
| 29.03.2022 | 24,20 | 24,97 | 24,07 | 24,78 | 3,47% | 1.034.856,00 |
| 28.03.2022 | 23,85 | 24,25 | 23,76 | 23,95 | -0,08% | 698.554,00 |
| 25.03.2022 | 24,25 | 24,80 | 23,67 | 23,97 | -0,62% | 1.135.648,00 |
| 24.03.2022 | 24,53 | 24,53 | 23,72 | 24,12 | -0,41% | 885.754,00 |
| 23.03.2022 | 24,28 | 24,57 | 23,83 | 24,22 | -0,04% | 770.586,00 |
| 22.03.2022 | 24,71 | 25,50 | 23,47 | 24,23 | -1,62% | 1.033.861,00 |