Börse:
16,350€
-2,10%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
16,300€
Ask:
16,400€
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 16,40 | 16,40 | 16,20 | 16,35 | -2,39% | - |
| 10.05.2021 | 17,50 | 17,50 | 16,65 | 16,75 | -4,56% | - |
| 07.05.2021 | 18,60 | 18,60 | 16,85 | 17,55 | -0,28% | 1.000,00 |
| 06.05.2021 | 18,10 | 18,10 | 17,50 | 17,60 | -4,35% | - |
| 05.05.2021 | 18,60 | 18,75 | 18,15 | 18,40 | 0,82% | 100,00 |
| 04.05.2021 | 18,60 | 18,75 | 17,85 | 18,25 | -1,62% | 300,00 |
| 03.05.2021 | 19,00 | 19,15 | 18,55 | 18,55 | -1,85% | 150,00 |
| 30.04.2021 | 19,30 | 19,65 | 18,90 | 18,90 | -2,07% | - |
| 29.04.2021 | 19,70 | 19,75 | 19,00 | 19,30 | -1,53% | - |
| 28.04.2021 | 19,80 | 19,90 | 19,30 | 19,60 | -1,51% | 100,00 |
| 27.04.2021 | 20,20 | 20,30 | 19,70 | 19,90 | -1,00% | 81,00 |
| 26.04.2021 | 19,95 | 20,10 | 19,60 | 20,10 | 0,50% | - |
| 23.04.2021 | 19,90 | 20,05 | 19,60 | 20,00 | 1,27% | 551,00 |
| 22.04.2021 | 19,20 | 19,80 | 19,20 | 19,75 | 3,40% | - |
| 21.04.2021 | 18,70 | 19,15 | 18,55 | 19,10 | 1,87% | - |
| 20.04.2021 | 19,10 | 19,25 | 18,70 | 18,75 | -1,06% | - |
| 19.04.2021 | 18,90 | 19,00 | 18,55 | 18,95 | 1,07% | - |
| 16.04.2021 | 19,15 | 19,35 | 18,70 | 18,75 | -2,34% | 533,00 |
| 15.04.2021 | 19,15 | 19,50 | 19,05 | 19,20 | 1,59% | 830,00 |
| 14.04.2021 | 18,60 | 19,15 | 18,40 | 18,90 | 1,89% | - |
| 13.04.2021 | 18,90 | 19,00 | 18,50 | 18,55 | -2,11% | 5,00 |
| 12.04.2021 | 19,10 | 20,30 | 18,75 | 18,95 | 0,26% | 670,00 |
| 09.04.2021 | 19,30 | 19,40 | 18,80 | 18,90 | -3,82% | - |
| 08.04.2021 | 19,60 | 20,00 | 19,40 | 19,65 | -0,25% | - |
| 07.04.2021 | 20,40 | 20,40 | 19,60 | 19,70 | -3,90% | - |
| 06.04.2021 | 20,40 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 01.04.2021 | 20,40 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 31.03.2021 | 20,05 | 20,80 | 19,90 | 20,50 | 0,99% | - |
| 30.03.2021 | 20,40 | 20,50 | 19,90 | 20,30 | 0,00% | - |
| 29.03.2021 | 20,60 | 20,80 | 20,00 | 20,30 | 0,00% | - |
| 26.03.2021 | 20,40 | 20,70 | 20,00 | 20,30 | 1,00% | - |
| 25.03.2021 | 20,10 | 20,40 | 19,80 | 20,10 | -1,47% | - |
| 24.03.2021 | 21,20 | 21,40 | 20,40 | 20,40 | -3,32% | - |
| 23.03.2021 | 21,40 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 22.03.2021 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 19.03.2021 | 21,10 | 21,40 | 20,80 | 21,30 | 1,43% | - |
| 18.03.2021 | 21,40 | 21,60 | 20,90 | 21,00 | -2,78% | - |
| 17.03.2021 | 21,30 | 21,70 | 21,00 | 21,60 | 1,89% | - |
| 16.03.2021 | 21,80 | 22,00 | 21,10 | 21,20 | -1,40% | - |
| 15.03.2021 | 21,40 | 21,90 | 21,30 | 21,50 | 0,00% | 40,00 |
| 12.03.2021 | 21,20 | 21,60 | 21,00 | 21,50 | 1,90% | 20,00 |
| 11.03.2021 | 20,80 | 21,30 | 20,60 | 21,10 | 0,96% | 25,00 |
| 10.03.2021 | 20,60 | 21,30 | 20,40 | 20,90 | 1,95% | 50,00 |
| 09.03.2021 | 20,20 | 21,00 | 19,90 | 20,50 | 1,99% | - |
| 08.03.2021 | 20,60 | 20,70 | 20,10 | 20,10 | -0,99% | - |
| 05.03.2021 | 19,90 | 20,50 | 19,40 | 20,30 | 2,53% | - |
| 04.03.2021 | 20,20 | 20,50 | 19,75 | 19,80 | -2,46% | - |
| 03.03.2021 | 20,60 | 20,80 | 20,30 | 20,30 | -1,93% | - |
| 02.03.2021 | 21,00 | 21,30 | 20,40 | 20,70 | -0,96% | - |
| 01.03.2021 | 21,00 | 21,30 | 20,50 | 20,90 | -0,95% | - |
| 26.02.2021 | 20,80 | 21,30 | 20,40 | 21,10 | -1,86% | - |
| 25.02.2021 | 22,00 | 22,00 | 21,30 | 21,50 | -3,59% | - |
| 24.02.2021 | 21,80 | 31,30 | 21,60 | 22,30 | 3,24% | - |
| 23.02.2021 | 22,20 | 22,20 | 21,10 | 21,60 | -1,37% | - |
| 22.02.2021 | 22,20 | 22,20 | 21,80 | 21,90 | -1,79% | 1.056,00 |
| 19.02.2021 | 22,00 | 30,70 | 21,80 | 22,30 | 0,00% | - |
| 18.02.2021 | 22,80 | 32,40 | 22,20 | 22,30 | -3,46% | - |
| 17.02.2021 | 23,40 | 30,90 | 22,70 | 23,10 | -0,43% | - |
| 16.02.2021 | 23,20 | 32,10 | 22,80 | 23,20 | 0,43% | - |
| 15.02.2021 | 23,20 | 23,20 | 23,00 | 23,10 | -0,86% | 1.200,00 |
| 12.02.2021 | 23,60 | 30,70 | 23,30 | 23,30 | -1,69% | - |
| 11.02.2021 | 24,60 | 25,40 | 23,30 | 23,70 | -2,47% | - |
| 10.02.2021 | 24,60 | 25,00 | 23,90 | 24,30 | -1,22% | - |
| 09.02.2021 | 25,40 | 25,70 | 22,20 | 24,60 | -3,91% | 1.100,00 |
| 08.02.2021 | 24,40 | 25,60 | 24,00 | 25,60 | 4,92% | - |
| 05.02.2021 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 04.02.2021 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | - |
| 03.02.2021 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 02.02.2021 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | - |
| 01.02.2021 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | - |
| 29.01.2021 | 23,20 | 23,60 | 23,20 | 23,60 | -5,60% | 50,00 |
| 28.01.2021 | 23,40 | 25,00 | 23,40 | 25,00 | 5,04% | 60,00 |
| 27.01.2021 | 23,00 | 23,80 | 23,00 | 23,80 | 0,00% | 8,00 |
| 26.01.2021 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 60,00 |
| 25.01.2021 | 22,80 | 24,00 | 22,80 | 23,40 | 2,63% | 640,00 |
| 22.01.2021 | 22,60 | 22,80 | 22,60 | 22,80 | -2,56% | - |
| 21.01.2021 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | - |
| 20.01.2021 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 19.01.2021 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 18.01.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.01.2021 | 22,40 | 23,00 | 22,40 | 23,00 | 5,50% | - |
| 14.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 12.01.2021 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 11.01.2021 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 08.01.2021 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 07.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
| 06.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.01.2021 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | 105,00 |
| 30.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 29.12.2020 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 28.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.12.2020 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 22.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 21.12.2020 | 21,20 | 21,20 | 21,00 | 21,00 | -3,67% | - |
| 18.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 17.12.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 15,00 |
| 16.12.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 1,00 |
| 15.12.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |