20,930€
-2,81%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,53 | 21,67 | 20,62 | 20,88 | -3,06% | - |
| 23.04.2024 | 21,01 | 22,63 | 20,97 | 21,54 | 2,84% | 52,00 |
| 22.04.2024 | 21,58 | 21,71 | 19,60 | 20,94 | -2,70% | 63,00 |
| 19.04.2024 | 21,15 | 21,59 | 21,14 | 21,52 | 0,99% | - |
| 18.04.2024 | 21,59 | 21,99 | 21,21 | 21,31 | -1,09% | 1,00 |
| 17.04.2024 | 22,05 | 22,10 | 21,33 | 21,55 | -1,96% | 5,00 |
| 16.04.2024 | 21,78 | 22,26 | 21,42 | 21,98 | 0,85% | - |
| 15.04.2024 | 22,15 | 22,36 | 21,51 | 21,79 | -1,34% | 46,00 |
| 12.04.2024 | 22,26 | 22,40 | 21,90 | 22,09 | -0,45% | 220,00 |
| 11.04.2024 | 22,15 | 22,47 | 21,82 | 22,19 | 0,32% | - |
| 10.04.2024 | 23,47 | 23,53 | 21,58 | 22,12 | -5,77% | - |
| 09.04.2024 | 22,31 | 23,62 | 22,24 | 23,47 | 5,41% | 2,00 |
| 08.04.2024 | 23,24 | 23,53 | 22,15 | 22,27 | -4,32% | 606,00 |
| 05.04.2024 | 23,45 | 23,46 | 23,01 | 23,27 | 0,74% | 96,00 |
| 04.04.2024 | 23,69 | 23,94 | 23,08 | 23,10 | -2,37% | 91,00 |
| 03.04.2024 | 23,49 | 23,76 | 23,16 | 23,66 | 0,57% | 64,00 |
| 02.04.2024 | 23,97 | 24,21 | 23,15 | 23,53 | 0,97% | 155,00 |
| 28.03.2024 | 23,30 | 23,90 | 23,10 | 23,30 | 0,00% | 316,00 |
| 27.03.2024 | 22,90 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 26.03.2024 | 22,70 | 23,20 | 22,30 | 22,90 | 0,88% | 618,00 |
| 25.03.2024 | 22,60 | 23,00 | 22,30 | 22,70 | 0,00% | 119,00 |
| 22.03.2024 | 22,90 | 23,30 | 22,50 | 22,70 | -0,44% | 215,00 |
| 21.03.2024 | 22,50 | 22,90 | 22,30 | 22,80 | 2,24% | - |
| 20.03.2024 | 22,20 | 22,90 | 22,00 | 22,30 | 0,00% | 1.192,00 |
| 19.03.2024 | 22,30 | 22,50 | 21,70 | 22,30 | -0,45% | 690,00 |
| 18.03.2024 | 21,40 | 22,90 | 21,10 | 22,40 | 5,16% | - |
| 15.03.2024 | 21,60 | 22,00 | 20,70 | 21,30 | -1,84% | 412,00 |
| 14.03.2024 | 22,20 | 22,20 | 21,20 | 21,70 | -1,81% | 40,00 |
| 13.03.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | 380,00 |
| 12.03.2024 | 21,60 | 22,50 | 21,50 | 22,30 | 2,76% | 290,00 |
| 11.03.2024 | 21,50 | 21,70 | 21,40 | 21,70 | 0,00% | 100,00 |
| 08.03.2024 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | 210,00 |
| 07.03.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | 7,00 |
| 06.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | 220,00 |
| 05.03.2024 | 22,20 | 22,40 | 21,10 | 21,30 | -4,48% | 200,00 |
| 04.03.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,00% | 50,00 |
| 01.03.2024 | 21,70 | 22,50 | 21,50 | 22,30 | 2,76% | 106,00 |
| 29.02.2024 | 21,90 | 22,40 | 21,50 | 21,70 | -0,91% | 220,00 |
| 28.02.2024 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | 265,00 |
| 27.02.2024 | 21,30 | 22,50 | 21,20 | 22,30 | 4,69% | 24,00 |
| 26.02.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | - |
| 23.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | 767,00 |
| 22.02.2024 | 20,05 | 21,30 | 19,40 | 21,30 | 5,97% | 2.650,00 |
| 21.02.2024 | 20,90 | 20,90 | 19,95 | 20,10 | -3,83% | 769,00 |
| 20.02.2024 | 20,90 | 21,50 | 20,80 | 20,90 | -0,48% | 1.300,00 |
| 19.02.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | 125,00 |
| 16.02.2024 | 23,50 | 24,50 | 21,10 | 21,10 | -7,86% | 1.576,00 |
| 15.02.2024 | 22,60 | 23,30 | 22,20 | 22,90 | 1,78% | 156,00 |
| 14.02.2024 | 21,50 | 22,70 | 21,40 | 22,50 | 4,65% | 39,00 |
| 13.02.2024 | 22,30 | 22,40 | 21,10 | 21,50 | -3,59% | 10,00 |
| 12.02.2024 | 21,30 | 22,50 | 21,20 | 22,30 | 4,69% | 181,00 |
| 09.02.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | 720,00 |
| 08.02.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | 1,00 |
| 07.02.2024 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | 8,00 |
| 06.02.2024 | 19,90 | 20,50 | 19,65 | 20,50 | 1,99% | 85,00 |
| 05.02.2024 | 19,90 | 20,50 | 19,75 | 20,10 | 0,00% | 1,00 |
| 02.02.2024 | 19,85 | 20,10 | 19,40 | 20,10 | 1,26% | 25,00 |
| 01.02.2024 | 19,55 | 20,50 | 19,35 | 19,85 | 1,53% | 36,00 |
| 31.01.2024 | 20,05 | 20,10 | 19,45 | 19,55 | -2,74% | 419,00 |
| 30.01.2024 | 20,70 | 20,70 | 19,65 | 20,10 | -2,90% | - |
| 29.01.2024 | 20,00 | 20,70 | 19,95 | 20,70 | 3,76% | 973,00 |
| 26.01.2024 | 21,10 | 21,30 | 19,85 | 19,95 | -5,45% | - |
| 25.01.2024 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | 968,00 |
| 24.01.2024 | 21,60 | 21,60 | 20,40 | 21,10 | -2,76% | 2.970,00 |
| 23.01.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | 395,00 |
| 22.01.2024 | 22,40 | 22,50 | 20,30 | 21,70 | -3,56% | 1.280,00 |
| 19.01.2024 | 22,70 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 18.01.2024 | 22,70 | 23,10 | 22,50 | 22,70 | -0,87% | 100,00 |
| 17.01.2024 | 22,60 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 16.01.2024 | 21,10 | 23,50 | 21,00 | 22,70 | 7,08% | 602,00 |
| 15.01.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,47% | 16,00 |
| 12.01.2024 | 21,30 | 21,90 | 21,10 | 21,10 | -0,94% | 213,00 |
| 11.01.2024 | 22,40 | 22,50 | 21,10 | 21,30 | -4,48% | 106,00 |
| 10.01.2024 | 22,90 | 23,30 | 21,70 | 22,30 | -2,62% | 1.095,00 |
| 09.01.2024 | 25,00 | 25,20 | 22,50 | 22,90 | -8,76% | 1.278,00 |
| 08.01.2024 | 22,10 | 25,10 | 21,90 | 25,10 | 13,57% | 695,00 |
| 05.01.2024 | 23,20 | 23,40 | 21,90 | 22,10 | -4,33% | 232,00 |
| 04.01.2024 | 23,30 | 23,40 | 22,70 | 23,10 | -0,43% | 225,00 |
| 03.01.2024 | 22,10 | 23,60 | 21,50 | 23,20 | 4,98% | 805,00 |
| 02.01.2024 | 18,10 | 23,30 | 17,90 | 22,10 | -25,84% | 2.830,00 |
| 29.12.2023 | 29,80 | 30,20 | 29,80 | 29,80 | 0,34% | 198,00 |
| 28.12.2023 | 29,60 | 30,10 | 29,40 | 29,70 | 0,68% | 664,00 |
| 27.12.2023 | 29,40 | 30,50 | 29,20 | 29,50 | -0,67% | 567,00 |
| 22.12.2023 | 28,70 | 29,90 | 28,60 | 29,70 | 3,48% | 266,00 |
| 21.12.2023 | 28,30 | 28,90 | 28,10 | 28,70 | 1,41% | 596,00 |
| 20.12.2023 | 28,50 | 29,10 | 28,30 | 28,30 | -0,70% | 235,00 |
| 19.12.2023 | 28,00 | 28,70 | 27,90 | 28,50 | 2,15% | 420,00 |
| 18.12.2023 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | 228,00 |
| 15.12.2023 | 27,20 | 27,70 | 27,10 | 27,30 | 0,74% | 236,00 |
| 14.12.2023 | 27,60 | 29,40 | 27,10 | 27,10 | -2,17% | 1.548,00 |
| 13.12.2023 | 25,80 | 28,50 | 25,80 | 27,70 | 7,78% | 70,00 |
| 12.12.2023 | 25,30 | 25,90 | 24,90 | 25,70 | 1,58% | 355,00 |
| 11.12.2023 | 25,00 | 25,40 | 24,50 | 25,30 | 2,43% | 313,00 |
| 08.12.2023 | 24,80 | 25,10 | 24,50 | 24,70 | 0,00% | 107,00 |
| 07.12.2023 | 25,10 | 25,40 | 24,30 | 24,70 | -1,59% | 474,00 |
| 06.12.2023 | 24,60 | 25,60 | 24,30 | 25,10 | 2,45% | 1.197,00 |
| 05.12.2023 | 24,20 | 24,90 | 24,10 | 24,50 | 0,82% | 1.201,00 |
| 04.12.2023 | 23,90 | 24,30 | 23,80 | 24,30 | 1,67% | 82,00 |
| 01.12.2023 | 23,40 | 23,90 | 23,20 | 23,90 | 1,70% | 555,00 |
| 30.11.2023 | 23,40 | 23,70 | 23,20 | 23,50 | 0,86% | - |