Börse:
18,573€
3,81%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
18,370€
Ask:
18,775€
Aktienkurse zur Corcept Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 18,11 | 18,73 | 17,85 | 18,56 | 3,73% | - |
| 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% | - |
| 09.02.2022 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 08.02.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 07.02.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 04.02.2022 | 16,60 | 16,60 | 16,40 | 16,40 | -2,96% | - |
| 03.02.2022 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.02.2022 | 16,75 | 17,05 | 16,60 | 16,90 | 1,20% | - |
| 01.02.2022 | 16,70 | 16,70 | 16,70 | 16,70 | 5,70% | - |
| 31.01.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 28.01.2022 | 14,70 | 15,10 | 14,70 | 15,10 | 0,00% | - |
| 27.01.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 26.01.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 25.01.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 24.01.2022 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 21.01.2022 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 20.01.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 19.01.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 18.01.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 17.01.2022 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.01.2022 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 13.01.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 12.01.2022 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 11.01.2022 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | 1.000,00 |
| 10.01.2022 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 07.01.2022 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 06.01.2022 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 05.01.2022 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 04.01.2022 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 03.01.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 30.12.2021 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 29.12.2021 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 28.12.2021 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 27.12.2021 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 23.12.2021 | 17,50 | 17,70 | 17,50 | 17,70 | -2,21% | 30,00 |
| 22.12.2021 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |