Börse:
23,000€
-0,43%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
22,600€
Ask:
23,400€
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 22,90 | 23,10 | 22,60 | 23,10 | 0,00% | - |
| 21.01.2021 | 23,70 | 23,70 | 22,90 | 23,10 | -2,12% | 100,00 |
| 20.01.2021 | 23,70 | 24,10 | 23,30 | 23,60 | -0,42% | 112,00 |
| 19.01.2021 | 23,30 | 24,10 | 23,10 | 23,70 | 1,72% | 293,00 |
| 18.01.2021 | 23,30 | 23,40 | 23,20 | 23,30 | 0,00% | 180,00 |
| 15.01.2021 | 22,70 | 23,50 | 22,50 | 23,30 | 2,64% | - |
| 14.01.2021 | 22,30 | 22,90 | 22,10 | 22,70 | 2,71% | 116,00 |
| 13.01.2021 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 12.01.2021 | 22,30 | 22,70 | 21,90 | 22,10 | -0,45% | - |
| 11.01.2021 | 22,10 | 22,70 | 21,90 | 22,20 | -0,45% | 80,00 |
| 08.01.2021 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 07.01.2021 | 21,50 | 22,30 | 21,40 | 22,30 | 4,21% | - |
| 06.01.2021 | 21,10 | 21,70 | 20,90 | 21,40 | 1,42% | - |
| 05.01.2021 | 21,30 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 04.01.2021 | 21,30 | 21,50 | 20,90 | 21,30 | 0,47% | - |
| 30.12.2020 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | - |
| 29.12.2020 | 21,90 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 28.12.2020 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | 430,00 |
| 23.12.2020 | 22,10 | 22,50 | 22,00 | 22,30 | 0,00% | 1,00 |
| 22.12.2020 | 21,70 | 22,30 | 21,60 | 22,30 | 2,29% | 140,00 |
| 21.12.2020 | 21,50 | 21,80 | 20,90 | 21,80 | 2,35% | 603,00 |
| 18.12.2020 | 21,90 | 22,20 | 21,10 | 21,30 | -2,74% | 196,00 |
| 17.12.2020 | 21,50 | 22,10 | 21,10 | 21,90 | 1,86% | 8,00 |
| 16.12.2020 | 21,50 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 15.12.2020 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 14.12.2020 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | 1,00 |
| 11.12.2020 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 10.12.2020 | 20,10 | 20,90 | 19,90 | 20,70 | 2,99% | 72,00 |
| 09.12.2020 | 20,10 | 20,30 | 19,75 | 20,10 | 0,00% | - |
| 08.12.2020 | 19,55 | 20,30 | 19,40 | 20,10 | 2,55% | 170,00 |
| 07.12.2020 | 19,35 | 19,65 | 19,25 | 19,60 | 0,77% | 50,00 |
| 04.12.2020 | 19,25 | 19,65 | 19,15 | 19,45 | 1,04% | 296,00 |
| 03.12.2020 | 18,85 | 19,80 | 18,55 | 19,25 | 1,58% | 360,00 |
| 02.12.2020 | 19,05 | 19,25 | 18,80 | 18,95 | -0,79% | 860,00 |
| 01.12.2020 | 19,05 | 19,35 | 18,85 | 19,10 | 0,79% | 20,00 |
| 30.11.2020 | 19,10 | 19,35 | 18,85 | 18,95 | -2,07% | 647,00 |
| 27.11.2020 | 19,15 | 19,95 | 19,15 | 19,35 | 1,04% | 574,00 |
| 26.11.2020 | 19,15 | 19,25 | 19,10 | 19,15 | 0,00% | - |
| 25.11.2020 | 19,25 | 19,40 | 18,95 | 19,15 | 0,00% | 250,00 |
| 24.11.2020 | 19,55 | 19,85 | 19,15 | 19,15 | -1,03% | 300,00 |
| 23.11.2020 | 20,30 | 20,30 | 19,25 | 19,35 | -3,73% | 100,00 |
| 20.11.2020 | 19,65 | 20,10 | 19,35 | 20,10 | 1,77% | 1.183,00 |
| 19.11.2020 | 18,70 | 19,85 | 18,35 | 19,75 | 25,80% | 1.196,00 |
| 18.11.2020 | 15,10 | 16,25 | 14,80 | 15,70 | 3,63% | 260,00 |
| 17.11.2020 | 15,20 | 15,40 | 14,85 | 15,15 | -0,33% | 870,00 |
| 16.11.2020 | 15,40 | 15,95 | 15,20 | 15,20 | -0,33% | 826,00 |
| 13.11.2020 | 15,60 | 16,00 | 15,15 | 15,25 | -1,61% | 150,00 |
| 12.11.2020 | 16,00 | 16,30 | 15,25 | 15,50 | -3,73% | - |
| 11.11.2020 | 15,60 | 16,45 | 15,55 | 16,10 | 3,54% | 1.020,00 |
| 10.11.2020 | 15,10 | 15,60 | 14,85 | 15,55 | 1,97% | - |
| 09.11.2020 | 15,40 | 16,10 | 15,15 | 15,25 | 0,33% | - |
| 06.11.2020 | 15,20 | 15,40 | 15,05 | 15,20 | -0,65% | - |
| 05.11.2020 | 15,50 | 15,65 | 15,05 | 15,30 | -1,29% | 19,00 |
| 04.11.2020 | 14,55 | 15,75 | 14,10 | 15,50 | 1,97% | 110,00 |
| 03.11.2020 | 15,00 | 15,35 | 14,75 | 15,20 | 1,67% | 67,00 |
| 02.11.2020 | 14,40 | 15,00 | 14,30 | 14,95 | 4,18% | - |
| 30.10.2020 | 14,60 | 14,80 | 14,10 | 14,35 | -2,38% | - |
| 29.10.2020 | 14,65 | 14,85 | 14,35 | 14,70 | 1,38% | - |
| 28.10.2020 | 15,10 | 15,35 | 14,45 | 14,50 | -3,97% | 1.470,00 |
| 27.10.2020 | 15,20 | 15,35 | 14,80 | 15,10 | 0,00% | 262,00 |
| 26.10.2020 | 14,90 | 15,25 | 14,85 | 15,10 | 0,33% | - |
| 23.10.2020 | 15,00 | 15,20 | 14,75 | 15,05 | 0,33% | - |
| 22.10.2020 | 14,70 | 15,10 | 14,60 | 15,00 | 1,35% | - |
| 21.10.2020 | 15,10 | 15,20 | 14,65 | 14,80 | -1,33% | - |
| 20.10.2020 | 15,10 | 15,35 | 14,90 | 15,00 | 0,00% | - |
| 19.10.2020 | 15,40 | 15,55 | 14,85 | 15,00 | -2,60% | 14,00 |
| 16.10.2020 | 15,50 | 15,65 | 15,25 | 15,40 | -0,65% | 14,00 |
| 15.10.2020 | 15,65 | 15,65 | 15,25 | 15,50 | -0,96% | 450,00 |
| 14.10.2020 | 15,80 | 16,25 | 15,60 | 15,65 | -0,32% | 432,00 |
| 13.10.2020 | 15,50 | 15,85 | 15,40 | 15,70 | 1,29% | - |
| 12.10.2020 | 15,60 | 15,70 | 15,40 | 15,50 | 0,00% | 100,00 |
| 09.10.2020 | 15,65 | 15,75 | 15,30 | 15,50 | -0,32% | - |
| 08.10.2020 | 15,20 | 15,85 | 15,10 | 15,55 | 2,98% | 32,00 |
| 07.10.2020 | 15,20 | 15,25 | 14,85 | 15,10 | -0,66% | 170,00 |
| 06.10.2020 | 15,00 | 15,55 | 14,90 | 15,20 | 1,33% | 35,00 |
| 05.10.2020 | 14,55 | 15,10 | 14,20 | 15,00 | 4,17% | 65,00 |
| 02.10.2020 | 14,60 | 14,85 | 14,40 | 14,40 | -2,04% | - |
| 01.10.2020 | 14,90 | 15,20 | 14,65 | 14,70 | -1,34% | - |
| 30.09.2020 | 14,80 | 15,35 | 14,75 | 14,90 | -0,33% | - |
| 29.09.2020 | 14,95 | 15,20 | 14,70 | 14,95 | 1,01% | - |
| 28.09.2020 | 14,80 | 15,05 | 14,50 | 14,80 | 0,68% | - |
| 25.09.2020 | 14,45 | 14,90 | 14,25 | 14,70 | 2,08% | - |
| 24.09.2020 | 14,65 | 14,80 | 14,15 | 14,40 | -1,37% | 140,00 |
| 23.09.2020 | 15,30 | 15,40 | 14,60 | 14,60 | -3,95% | - |
| 22.09.2020 | 15,30 | 15,40 | 14,85 | 15,20 | -0,65% | - |
| 21.09.2020 | 15,10 | 15,40 | 14,75 | 15,30 | 0,99% | 25,00 |
| 18.09.2020 | 14,50 | 15,20 | 14,45 | 15,15 | 4,12% | - |
| 17.09.2020 | 14,85 | 15,05 | 14,30 | 14,55 | -2,68% | - |
| 16.09.2020 | 15,00 | 15,65 | 14,90 | 14,95 | 0,34% | - |
| 15.09.2020 | 15,20 | 15,50 | 14,85 | 14,90 | -1,97% | - |
| 14.09.2020 | 15,15 | 15,95 | 14,80 | 15,20 | 1,67% | - |
| 11.09.2020 | 15,70 | 16,05 | 14,90 | 14,95 | -2,92% | 37,00 |
| 10.09.2020 | 16,85 | 16,85 | 15,40 | 15,40 | -8,33% | - |
| 09.09.2020 | 15,80 | 17,00 | 15,55 | 16,80 | 7,69% | - |
| 08.09.2020 | 17,15 | 17,25 | 15,55 | 15,60 | -8,50% | 300,00 |
| 07.09.2020 | 17,00 | 17,05 | 17,00 | 17,05 | 0,29% | 84,00 |
| 04.09.2020 | 16,10 | 17,00 | 16,10 | 17,00 | 3,03% | 685,00 |
| 03.09.2020 | 15,80 | 16,50 | 15,80 | 16,50 | -15,38% | 90,00 |
| 02.09.2020 | 10,70 | 19,50 | 10,70 | 19,50 | 84,83% | 4.724,00 |
| 01.09.2020 | 10,65 | 10,85 | 10,45 | 10,55 | -1,40% | - |