Börse:
24,395€
6,81%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
24,190€
Ask:
24,600€
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 22,21 | 22,21 | 22,21 | 22,21 | -3,73% | - |
| 30.06.2022 | 23,07 | 23,07 | 23,07 | 23,07 | 0,74% | - |
| 29.06.2022 | 22,90 | 22,90 | 22,90 | 22,90 | -3,46% | - |
| 28.06.2022 | 23,52 | 23,72 | 23,52 | 23,72 | 5,66% | 1.534,00 |
| 27.06.2022 | 22,45 | 22,45 | 22,45 | 22,45 | 1,91% | - |
| 24.06.2022 | 22,03 | 22,03 | 22,03 | 22,03 | 5,61% | - |
| 23.06.2022 | 20,86 | 20,86 | 20,86 | 20,86 | 2,41% | - |
| 22.06.2022 | 20,37 | 20,37 | 20,37 | 20,37 | 2,44% | - |
| 21.06.2022 | 19,89 | 19,89 | 19,89 | 19,89 | 1,64% | - |
| 20.06.2022 | 19,57 | 19,57 | 19,57 | 19,57 | 1,29% | - |
| 17.06.2022 | 19,32 | 19,32 | 19,32 | 19,32 | -2,79% | - |
| 16.06.2022 | 19,87 | 19,87 | 19,87 | 19,87 | -0,63% | - |
| 15.06.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 1,65% | - |
| 14.06.2022 | 19,67 | 19,67 | 19,67 | 19,67 | -0,43% | - |
| 13.06.2022 | 19,76 | 19,76 | 19,76 | 19,76 | -1,37% | - |
| 10.06.2022 | 20,03 | 20,03 | 20,03 | 20,03 | 0,28% | - |
| 09.06.2022 | 19,98 | 19,98 | 19,98 | 19,98 | 1,37% | - |
| 08.06.2022 | 19,71 | 19,71 | 19,71 | 19,71 | 0,33% | - |
| 07.06.2022 | 19,64 | 19,64 | 19,64 | 19,64 | -1,06% | - |
| 06.06.2022 | 19,85 | 19,85 | 19,85 | 19,85 | 2,96% | - |
| 03.06.2022 | 19,28 | 19,28 | 19,28 | 19,28 | -0,05% | - |
| 02.06.2022 | 19,29 | 19,29 | 19,29 | 19,29 | -0,36% | - |
| 01.06.2022 | 19,36 | 19,36 | 19,36 | 19,36 | -0,03% | - |
| 31.05.2022 | 19,37 | 19,37 | 19,37 | 19,37 | -0,36% | - |
| 30.05.2022 | 19,44 | 19,44 | 19,44 | 19,44 | 5,31% | 30,00 |
| 27.05.2022 | 18,46 | 18,46 | 18,46 | 18,46 | -0,14% | - |
| 26.05.2022 | 18,48 | 18,48 | 18,48 | 18,48 | -0,81% | - |
| 25.05.2022 | 18,63 | 18,63 | 18,63 | 18,63 | 1,69% | - |
| 24.05.2022 | 18,32 | 18,32 | 18,32 | 18,32 | -5,25% | - |
| 23.05.2022 | 19,34 | 19,34 | 19,34 | 19,34 | 0,99% | - |
| 20.05.2022 | 19,15 | 19,15 | 19,15 | 19,15 | 4,42% | - |
| 19.05.2022 | 18,34 | 18,34 | 18,34 | 18,34 | 0,00% | - |
| 18.05.2022 | 18,34 | 18,34 | 18,34 | 18,34 | 0,96% | - |
| 17.05.2022 | 18,16 | 18,16 | 18,16 | 18,16 | 1,74% | - |
| 16.05.2022 | 17,85 | 17,85 | 17,85 | 17,85 | -0,22% | - |
| 13.05.2022 | 17,89 | 17,89 | 17,89 | 17,89 | 9,75% | - |
| 12.05.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -5,34% | - |
| 11.05.2022 | 17,22 | 17,22 | 17,22 | 17,22 | -1,80% | - |
| 10.05.2022 | 17,54 | 17,54 | 17,54 | 17,54 | -2,31% | - |
| 09.05.2022 | 17,95 | 17,95 | 17,95 | 17,95 | -10,12% | - |
| 06.05.2022 | 19,97 | 19,97 | 19,97 | 19,97 | -3,53% | - |
| 05.05.2022 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 04.05.2022 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 03.05.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 2,21% | - |
| 02.05.2022 | 20,35 | 20,35 | 20,35 | 20,35 | 2,34% | - |
| 29.04.2022 | 19,89 | 19,89 | 19,89 | 19,89 | -3,09% | - |
| 28.04.2022 | 20,52 | 20,52 | 20,52 | 20,52 | -0,48% | - |
| 27.04.2022 | 20,62 | 20,62 | 20,62 | 20,62 | -1,62% | - |
| 26.04.2022 | 20,96 | 20,96 | 20,96 | 20,96 | -0,66% | - |
| 25.04.2022 | 20,50 | 21,21 | 20,41 | 21,10 | 1,34% | - |
| 22.04.2022 | 20,82 | 20,82 | 20,82 | 20,82 | -0,86% | - |
| 21.04.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -1,04% | - |
| 20.04.2022 | 21,22 | 21,22 | 21,22 | 21,22 | -0,56% | - |
| 19.04.2022 | 21,34 | 21,34 | 21,34 | 21,34 | -6,81% | - |
| 14.04.2022 | 22,90 | 22,90 | 22,90 | 22,90 | 2,64% | - |
| 13.04.2022 | 22,31 | 22,31 | 22,31 | 22,31 | 2,11% | - |
| 12.04.2022 | 21,85 | 21,85 | 21,85 | 21,85 | -2,80% | - |
| 11.04.2022 | 22,48 | 22,48 | 22,48 | 22,48 | -2,77% | - |
| 08.04.2022 | 23,12 | 23,12 | 23,12 | 23,12 | 3,63% | - |
| 07.04.2022 | 22,31 | 22,31 | 22,31 | 22,31 | 1,36% | - |
| 06.04.2022 | 21,94 | 22,01 | 21,94 | 22,01 | 2,47% | 100,00 |
| 05.04.2022 | 21,48 | 21,48 | 21,48 | 21,48 | 1,37% | - |
| 04.04.2022 | 21,19 | 21,19 | 21,19 | 21,19 | 4,44% | - |
| 01.04.2022 | 20,29 | 20,29 | 20,29 | 20,29 | -9,42% | - |
| 31.03.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 30.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 29.03.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.03.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.03.2022 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.03.2022 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 23.03.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.03.2022 | 22,40 | 22,40 | 21,40 | 21,40 | -3,60% | - |
| 21.03.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 18.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 17.03.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 15.03.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | - |
| 14.03.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 11.03.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 10.03.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.03.2022 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 65,00 |
| 08.03.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 07.03.2022 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 50,00 |
| 04.03.2022 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.03.2022 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 02.03.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 01.03.2022 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 28.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 25.02.2022 | 19,80 | 20,00 | 19,80 | 20,00 | 3,63% | - |
| 24.02.2022 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 23.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 22.02.2022 | 19,50 | 19,60 | 19,50 | 19,60 | -1,51% | - |
| 21.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 60,00 |
| 18.02.2022 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 17.02.2022 | 19,90 | 19,90 | 19,70 | 19,70 | 11,30% | - |
| 16.02.2022 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 15.02.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 14.02.2022 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.02.2022 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | - |
| 10.02.2022 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |