23,370€
7,05%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 21,87 | 25,44 | 21,87 | 23,31 | 6,78% | - |
30.04.2024 | 21,80 | 22,35 | 21,72 | 21,83 | 0,41% | - |
29.04.2024 | 21,24 | 22,00 | 21,22 | 21,74 | 1,90% | - |
26.04.2024 | 20,60 | 21,66 | 20,60 | 21,34 | 3,02% | - |
25.04.2024 | 21,01 | 21,24 | 20,55 | 20,71 | -1,52% | - |
24.04.2024 | 21,39 | 22,03 | 20,62 | 21,03 | -2,32% | - |
23.04.2024 | 20,93 | 22,63 | 20,93 | 21,53 | 2,72% | - |
22.04.2024 | 21,54 | 21,76 | 19,60 | 20,96 | -2,56% | - |
19.04.2024 | 21,29 | 21,59 | 21,14 | 21,51 | 1,13% | - |
18.04.2024 | 21,55 | 21,99 | 21,21 | 21,27 | -1,39% | - |
17.04.2024 | 22,03 | 22,41 | 21,33 | 21,57 | -2,00% | 5,00 |
16.04.2024 | 21,79 | 22,26 | 21,42 | 22,01 | 0,96% | - |
15.04.2024 | 21,97 | 22,37 | 21,55 | 21,80 | -1,27% | - |
12.04.2024 | 22,21 | 22,45 | 21,90 | 22,08 | -0,47% | - |
11.04.2024 | 22,15 | 22,47 | 21,82 | 22,19 | 0,20% | - |
10.04.2024 | 23,45 | 23,55 | 21,65 | 22,14 | -5,67% | - |
09.04.2024 | 22,31 | 23,62 | 22,11 | 23,47 | 5,39% | 75,00 |
08.04.2024 | 23,27 | 23,41 | 22,15 | 22,27 | -4,32% | 75,00 |
05.04.2024 | 23,12 | 23,76 | 23,01 | 23,28 | 0,80% | - |
04.04.2024 | 23,67 | 23,94 | 23,08 | 23,09 | -2,45% | - |
03.04.2024 | 23,55 | 23,75 | 23,17 | 23,67 | 0,55% | 75,00 |
02.04.2024 | 23,35 | 24,09 | 23,15 | 23,54 | 1,03% | - |
28.03.2024 | 23,40 | 23,70 | 23,10 | 23,30 | -0,43% | - |
27.03.2024 | 22,90 | 23,50 | 22,70 | 23,40 | 2,18% | - |
26.03.2024 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
25.03.2024 | 22,70 | 23,10 | 22,30 | 22,70 | 0,00% | - |
22.03.2024 | 22,90 | 23,30 | 22,50 | 22,70 | 0,00% | - |
21.03.2024 | 22,50 | 22,90 | 21,80 | 22,70 | 1,79% | - |
20.03.2024 | 22,30 | 22,90 | 22,10 | 22,30 | 0,00% | - |
19.03.2024 | 22,20 | 22,50 | 21,70 | 22,30 | 0,45% | - |
18.03.2024 | 21,30 | 22,90 | 21,10 | 22,20 | 4,23% | 170,00 |
15.03.2024 | 21,70 | 21,90 | 20,70 | 21,30 | -1,84% | 201,00 |
14.03.2024 | 22,10 | 22,20 | 21,30 | 21,70 | -1,81% | - |
13.03.2024 | 22,40 | 22,50 | 21,90 | 22,10 | -1,34% | - |
12.03.2024 | 21,70 | 22,50 | 21,40 | 22,40 | 3,23% | - |
11.03.2024 | 21,50 | 21,70 | 21,40 | 21,70 | 0,00% | 500,00 |
08.03.2024 | 21,40 | 21,90 | 21,30 | 21,70 | 1,88% | - |
07.03.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
06.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
05.03.2024 | 22,30 | 22,40 | 21,10 | 21,30 | -4,05% | - |
04.03.2024 | 22,20 | 22,30 | 22,00 | 22,20 | 0,45% | - |
01.03.2024 | 21,70 | 22,50 | 21,50 | 22,10 | 1,84% | - |
29.02.2024 | 21,90 | 22,40 | 21,50 | 21,70 | -0,91% | - |
28.02.2024 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | 100,00 |
27.02.2024 | 21,30 | 22,50 | 21,20 | 22,30 | 4,69% | 150,00 |
26.02.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | 50,00 |
23.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | 150,00 |
22.02.2024 | 19,95 | 21,30 | 19,40 | 21,30 | 6,77% | - |
21.02.2024 | 20,80 | 21,00 | 19,95 | 19,95 | -4,55% | - |
20.02.2024 | 21,10 | 21,50 | 20,80 | 20,90 | -0,95% | - |
19.02.2024 | 21,00 | 21,20 | 21,00 | 21,10 | 0,00% | - |
16.02.2024 | 22,70 | 25,00 | 21,10 | 21,10 | -7,05% | 160,00 |
15.02.2024 | 22,50 | 23,30 | 22,10 | 22,70 | 0,89% | - |
14.02.2024 | 21,50 | 22,70 | 21,30 | 22,50 | 4,65% | - |
13.02.2024 | 22,30 | 22,50 | 21,10 | 21,50 | -3,59% | - |
12.02.2024 | 21,40 | 22,50 | 21,20 | 22,30 | 4,69% | - |
09.02.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
08.02.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
07.02.2024 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
06.02.2024 | 20,00 | 20,50 | 19,65 | 20,50 | 2,50% | 125,00 |
05.02.2024 | 20,00 | 20,50 | 19,75 | 20,00 | 0,00% | - |
02.02.2024 | 19,95 | 20,10 | 19,35 | 20,00 | 0,76% | - |
01.02.2024 | 19,50 | 20,50 | 19,35 | 19,85 | 1,53% | - |
31.01.2024 | 20,00 | 20,15 | 19,45 | 19,55 | -2,98% | - |
30.01.2024 | 20,60 | 20,70 | 19,65 | 20,15 | -2,18% | - |
29.01.2024 | 20,00 | 20,70 | 19,95 | 20,60 | 3,26% | - |
26.01.2024 | 21,20 | 21,30 | 19,85 | 19,95 | -6,34% | - |
25.01.2024 | 21,20 | 21,40 | 20,80 | 21,30 | 0,95% | - |
24.01.2024 | 21,60 | 21,70 | 20,50 | 21,10 | -2,31% | - |
23.01.2024 | 21,60 | 21,90 | 21,30 | 21,60 | -0,46% | - |
22.01.2024 | 22,40 | 22,50 | 20,30 | 21,70 | -3,56% | 400,00 |
19.01.2024 | 22,80 | 22,90 | 21,90 | 22,50 | -0,88% | - |
18.01.2024 | 22,80 | 23,10 | 22,50 | 22,70 | -0,87% | - |
17.01.2024 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
16.01.2024 | 21,10 | 23,50 | 21,00 | 22,70 | 7,58% | - |
15.01.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 10,00 |
12.01.2024 | 21,40 | 21,90 | 21,10 | 21,10 | -1,40% | - |
11.01.2024 | 22,30 | 22,50 | 21,10 | 21,40 | -4,46% | - |
10.01.2024 | 23,00 | 23,30 | 21,70 | 22,40 | -2,18% | - |
09.01.2024 | 25,10 | 25,20 | 22,50 | 22,90 | -8,76% | - |
08.01.2024 | 22,10 | 25,10 | 21,90 | 25,10 | 13,06% | - |
05.01.2024 | 23,10 | 23,30 | 21,90 | 22,20 | -3,90% | - |
04.01.2024 | 23,30 | 23,30 | 22,70 | 23,10 | -0,86% | 218,00 |
03.01.2024 | 22,10 | 23,60 | 22,00 | 23,30 | 5,43% | - |
02.01.2024 | 30,00 | 30,00 | 17,90 | 22,10 | -26,33% | 585,00 |
29.12.2023 | 29,80 | 30,10 | 29,80 | 30,00 | 1,01% | - |
28.12.2023 | 29,60 | 30,10 | 29,40 | 29,70 | 0,34% | - |
27.12.2023 | 29,80 | 30,50 | 29,20 | 29,60 | -0,34% | - |
22.12.2023 | 28,80 | 29,90 | 28,60 | 29,70 | 3,13% | - |
21.12.2023 | 28,20 | 28,90 | 28,10 | 28,80 | 2,13% | 8,00 |
20.12.2023 | 28,40 | 29,10 | 28,20 | 28,20 | -1,05% | - |
19.12.2023 | 28,10 | 28,70 | 27,90 | 28,50 | 2,15% | - |
18.12.2023 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | - |
15.12.2023 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | - |
14.12.2023 | 27,70 | 28,50 | 26,70 | 27,10 | -2,17% | - |
13.12.2023 | 25,80 | 28,30 | 25,70 | 27,70 | 7,78% | - |
12.12.2023 | 25,30 | 25,90 | 24,90 | 25,70 | 1,58% | - |
11.12.2023 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | 220,00 |
08.12.2023 | 24,70 | 25,40 | 24,70 | 24,70 | 0,00% | - |
07.12.2023 | 25,10 | 25,20 | 24,30 | 24,70 | -1,59% | 20,00 |