Börse:
21,247$
1,56%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
21,092$
Ask:
21,402$
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 21,08 | 21,40 | 20,92 | 21,25 | 1,57% | - |
| 13.05.2021 | 20,76 | 21,18 | 20,57 | 20,92 | 1,50% | 760.428,00 |
| 12.05.2021 | 20,23 | 20,97 | 20,20 | 20,61 | 0,78% | 1.087.083,00 |
| 11.05.2021 | 19,50 | 20,78 | 19,48 | 20,45 | 2,40% | 1.680.481,00 |
| 10.05.2021 | 21,05 | 21,05 | 19,96 | 19,97 | -5,36% | 784.421,00 |
| 07.05.2021 | 20,88 | 22,08 | 20,34 | 21,10 | -2,81% | 719.192,00 |
| 06.05.2021 | 21,71 | 21,72 | 21,06 | 21,71 | 0,23% | 436.053,00 |
| 05.05.2021 | 22,20 | 22,38 | 21,50 | 21,66 | -2,48% | 337.068,00 |
| 04.05.2021 | 22,28 | 22,28 | 21,45 | 22,21 | -1,11% | 567.749,00 |
| 03.05.2021 | 22,89 | 23,03 | 22,33 | 22,46 | -1,45% | 378.145,00 |
| 30.04.2021 | 23,37 | 23,69 | 22,58 | 22,79 | -2,86% | 525.651,00 |
| 29.04.2021 | 23,85 | 23,85 | 22,98 | 23,46 | -1,26% | 317.521,00 |
| 28.04.2021 | 23,68 | 23,88 | 23,51 | 23,76 | -0,54% | 247.061,00 |
| 27.04.2021 | 24,27 | 24,51 | 23,70 | 23,89 | -1,73% | 482.638,00 |
| 26.04.2021 | 24,15 | 24,36 | 23,82 | 24,31 | 1,29% | 439.009,00 |
| 23.04.2021 | 24,02 | 24,25 | 23,62 | 24,00 | 0,50% | 628.696,00 |
| 22.04.2021 | 23,31 | 23,98 | 23,07 | 23,88 | 3,02% | 505.978,00 |
| 21.04.2021 | 22,47 | 23,22 | 22,23 | 23,18 | 2,89% | 332.668,00 |
| 20.04.2021 | 22,74 | 23,24 | 22,43 | 22,53 | -1,62% | 322.496,00 |
| 19.04.2021 | 22,68 | 22,94 | 22,30 | 22,90 | 0,59% | 460.554,00 |
| 16.04.2021 | 23,13 | 23,16 | 22,43 | 22,77 | -0,76% | 409.958,00 |
| 15.04.2021 | 23,25 | 23,29 | 22,80 | 22,94 | -0,04% | 355.364,00 |
| 14.04.2021 | 22,23 | 23,07 | 22,23 | 22,95 | 3,01% | 402.222,00 |
| 13.04.2021 | 22,40 | 22,62 | 22,12 | 22,28 | -0,67% | 325.964,00 |
| 12.04.2021 | 22,67 | 23,03 | 22,33 | 22,43 | -1,10% | 239.108,00 |
| 09.04.2021 | 22,76 | 22,82 | 22,24 | 22,68 | -1,00% | 556.794,00 |
| 08.04.2021 | 23,51 | 23,80 | 22,68 | 22,91 | -1,76% | 1.114.808,00 |
| 07.04.2021 | 24,19 | 24,27 | 23,25 | 23,32 | -3,48% | 350.631,00 |
| 06.04.2021 | 24,11 | 24,51 | 23,98 | 24,16 | 0,08% | 437.955,00 |
| 05.04.2021 | 24,62 | 24,62 | 23,91 | 24,14 | -1,19% | 262.195,00 |
| 01.04.2021 | 23,88 | 24,48 | 23,74 | 24,43 | 2,69% | 276.931,00 |
| 31.03.2021 | 23,73 | 24,40 | 23,69 | 23,79 | 1,28% | 774.904,00 |
| 30.03.2021 | 23,76 | 24,10 | 23,35 | 23,49 | -1,51% | 639.104,00 |
| 29.03.2021 | 24,49 | 24,56 | 23,54 | 23,85 | -2,57% | 395.830,00 |
| 26.03.2021 | 23,90 | 24,50 | 23,59 | 24,48 | 3,07% | 403.215,00 |
| 25.03.2021 | 23,58 | 24,03 | 23,29 | 23,75 | 0,42% | 524.950,00 |
| 24.03.2021 | 25,10 | 25,10 | 23,56 | 23,65 | -5,89% | 437.126,00 |
| 23.03.2021 | 25,71 | 25,71 | 24,70 | 25,13 | -2,22% | 542.580,00 |
| 22.03.2021 | 25,70 | 26,16 | 25,62 | 25,70 | 0,31% | 381.527,00 |
| 19.03.2021 | 25,08 | 25,75 | 24,70 | 25,62 | 2,69% | 1.183.427,00 |
| 18.03.2021 | 25,43 | 25,43 | 24,82 | 24,95 | -2,96% | 385.430,00 |
| 17.03.2021 | 25,45 | 25,94 | 24,93 | 25,71 | 0,82% | 362.381,00 |
| 16.03.2021 | 26,00 | 26,33 | 25,03 | 25,50 | -1,12% | 391.456,00 |
| 15.03.2021 | 25,67 | 26,16 | 25,41 | 25,79 | 0,39% | 396.783,00 |
| 12.03.2021 | 25,21 | 25,84 | 25,18 | 25,69 | 0,82% | 468.241,00 |
| 11.03.2021 | 25,10 | 25,59 | 24,76 | 25,48 | 2,91% | 565.384,00 |
| 10.03.2021 | 25,01 | 25,40 | 24,63 | 24,76 | 0,41% | 560.808,00 |
| 09.03.2021 | 24,06 | 25,00 | 23,81 | 24,66 | 3,83% | 523.318,00 |
| 08.03.2021 | 24,55 | 24,55 | 23,75 | 23,75 | -3,26% | 502.480,00 |
| 05.03.2021 | 24,16 | 24,69 | 23,02 | 24,55 | 2,91% | 687.836,00 |
| 04.03.2021 | 24,32 | 24,75 | 23,63 | 23,86 | -2,27% | 980.439,00 |
| 03.03.2021 | 24,50 | 24,95 | 24,39 | 24,41 | -1,49% | 594.289,00 |
| 02.03.2021 | 25,50 | 25,61 | 24,59 | 24,78 | -2,67% | 620.509,00 |
| 01.03.2021 | 25,30 | 25,48 | 24,76 | 25,46 | 1,23% | 654.297,00 |
| 26.02.2021 | 25,76 | 25,87 | 24,77 | 25,15 | -1,60% | 695.218,00 |
| 25.02.2021 | 26,45 | 26,80 | 25,51 | 25,56 | -3,93% | 1.039.358,00 |
| 24.02.2021 | 26,68 | 27,22 | 26,50 | 26,61 | -0,08% | 518.131,00 |
| 23.02.2021 | 26,50 | 27,00 | 26,00 | 26,63 | -0,43% | 685.484,00 |
| 22.02.2021 | 26,50 | 26,88 | 26,50 | 26,74 | -0,74% | 519.344,00 |
| 19.02.2021 | 26,73 | 27,30 | 26,68 | 26,94 | 0,82% | 419.085,00 |
| 18.02.2021 | 27,65 | 27,86 | 26,69 | 26,72 | -3,57% | 713.384,00 |
| 17.02.2021 | 27,79 | 27,92 | 27,30 | 27,71 | -1,35% | 637.560,00 |
| 16.02.2021 | 28,25 | 28,26 | 27,65 | 28,09 | 0,32% | 574.357,00 |
| 12.02.2021 | 28,50 | 28,55 | 27,95 | 28,00 | -2,34% | 680.956,00 |
| 11.02.2021 | 29,76 | 29,81 | 28,19 | 28,67 | -3,69% | 792.210,00 |
| 10.02.2021 | 30,00 | 30,32 | 28,96 | 29,77 | 0,51% | 545.908,00 |
| 09.02.2021 | 29,06 | 31,18 | 28,28 | 29,62 | -3,08% | 1.058.353,00 |
| 08.02.2021 | 30,22 | 30,98 | 29,58 | 30,56 | 3,91% | 966.850,00 |
| 05.02.2021 | 29,63 | 29,98 | 28,91 | 29,41 | -0,17% | 461.577,00 |
| 04.02.2021 | 29,18 | 29,66 | 28,95 | 29,46 | 1,45% | 308.164,00 |
| 03.02.2021 | 29,71 | 29,79 | 28,82 | 29,04 | -2,97% | 342.250,00 |
| 02.02.2021 | 29,92 | 30,10 | 29,32 | 29,93 | 2,19% | 472.356,00 |
| 01.02.2021 | 28,60 | 29,36 | 28,10 | 29,29 | 3,64% | 419.316,00 |
| 29.01.2021 | 29,16 | 29,75 | 27,71 | 28,26 | -1,57% | 1.001.777,00 |
| 28.01.2021 | 29,28 | 30,57 | 28,03 | 28,71 | -0,28% | 1.021.101,00 |
| 27.01.2021 | 28,17 | 29,87 | 27,52 | 28,79 | 0,95% | 673.477,00 |
| 26.01.2021 | 28,85 | 28,95 | 28,14 | 28,52 | -0,14% | 374.665,00 |
| 25.01.2021 | 28,35 | 28,85 | 27,77 | 28,56 | 1,78% | 430.199,00 |
| 22.01.2021 | 27,77 | 28,11 | 27,41 | 28,06 | 0,29% | 381.396,00 |
| 21.01.2021 | 28,85 | 28,85 | 27,82 | 27,98 | -2,27% | 347.911,00 |
| 20.01.2021 | 28,75 | 29,18 | 28,25 | 28,63 | -0,42% | 491.014,00 |
| 19.01.2021 | 28,47 | 29,28 | 28,44 | 28,75 | 2,17% | 466.933,00 |
| 15.01.2021 | 27,62 | 28,36 | 27,48 | 28,14 | 1,88% | 608.130,00 |
| 14.01.2021 | 27,17 | 27,92 | 27,13 | 27,62 | 2,41% | 597.434,00 |
| 13.01.2021 | 26,91 | 27,03 | 26,58 | 26,97 | 0,15% | 428.561,00 |
| 12.01.2021 | 27,19 | 27,65 | 26,72 | 26,93 | -0,30% | 510.323,00 |
| 11.01.2021 | 27,13 | 27,73 | 26,56 | 27,01 | -0,59% | 798.383,00 |
| 08.01.2021 | 27,37 | 27,54 | 26,69 | 27,17 | -0,11% | 889.799,00 |
| 07.01.2021 | 26,54 | 27,47 | 26,31 | 27,20 | 2,95% | 456.223,00 |
| 06.01.2021 | 26,04 | 26,73 | 25,99 | 26,42 | 1,65% | 776.634,00 |
| 05.01.2021 | 26,03 | 26,41 | 25,79 | 25,99 | -0,38% | 474.642,00 |
| 04.01.2021 | 26,06 | 26,39 | 25,57 | 26,09 | -0,27% | 662.580,00 |
| 31.12.2020 | 26,17 | 26,37 | 25,78 | 26,16 | -0,04% | 613.232,00 |
| 30.12.2020 | 25,97 | 26,42 | 25,50 | 26,17 | 0,46% | 598.663,00 |
| 29.12.2020 | 26,84 | 27,17 | 25,84 | 26,05 | -2,25% | 695.593,00 |
| 28.12.2020 | 27,39 | 27,44 | 26,56 | 26,65 | -1,99% | 468.342,00 |
| 24.12.2020 | 27,43 | 27,78 | 27,01 | 27,19 | -0,40% | 380.754,00 |
| 23.12.2020 | 27,17 | 27,56 | 26,96 | 27,30 | 0,92% | 471.637,00 |
| 22.12.2020 | 26,94 | 27,31 | 26,60 | 27,05 | 1,77% | 503.019,00 |
| 21.12.2020 | 25,91 | 26,65 | 25,51 | 26,58 | 1,22% | 645.216,00 |