Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 25,08 | 25,66 | 24,88 | 25,05 | -1,88% | - |
25.02.2021 | 26,64 | 26,74 | 25,50 | 25,53 | -4,04% | - |
24.02.2021 | 26,61 | 26,61 | 26,60 | 26,61 | -0,19% | - |
23.02.2021 | 26,46 | 26,80 | 26,11 | 26,66 | -0,36% | - |
22.02.2021 | 26,78 | 26,86 | 26,65 | 26,75 | -0,87% | - |
19.02.2021 | 26,94 | 27,35 | 26,75 | 26,99 | 0,78% | - |
18.02.2021 | 27,19 | 27,39 | 0,00 | 26,78 | -3,15% | - |
17.02.2021 | 27,78 | 27,78 | 27,62 | 27,65 | -1,76% | - |
16.02.2021 | 27,88 | 28,29 | 27,61 | 28,14 | 0,32% | - |
12.02.2021 | 28,26 | 28,48 | 27,94 | 28,05 | -2,13% | - |
11.02.2021 | 29,70 | 29,85 | 28,22 | 28,66 | -3,57% | - |
10.02.2021 | 29,42 | 29,97 | 28,98 | 29,72 | 0,58% | - |
09.02.2021 | 30,42 | 31,21 | 29,33 | 29,55 | -3,37% | - |
08.02.2021 | 30,10 | 31,25 | 29,96 | 30,58 | 3,98% | - |
05.02.2021 | 29,13 | 29,54 | 28,90 | 29,41 | -0,37% | - |
04.02.2021 | 29,44 | 29,53 | 29,44 | 29,52 | 2,07% | - |
03.02.2021 | 29,11 | 29,41 | 28,79 | 28,92 | -3,31% | - |
02.02.2021 | 29,78 | 30,11 | 29,59 | 29,91 | 2,40% | - |
01.02.2021 | 28,48 | 29,37 | 28,29 | 29,21 | 3,51% | - |
29.01.2021 | 28,91 | 29,70 | 27,75 | 28,22 | -1,60% | - |
28.01.2021 | 29,93 | 30,13 | 0,00 | 28,68 | -0,36% | - |
27.01.2021 | 28,17 | 29,85 | 27,98 | 28,79 | 0,86% | - |
26.01.2021 | 28,94 | 29,00 | 28,11 | 28,54 | 0,07% | - |
25.01.2021 | 28,54 | 28,70 | 27,86 | 28,52 | 1,62% | - |
22.01.2021 | 27,67 | 28,11 | 27,64 | 28,07 | 0,27% | - |
21.01.2021 | 27,99 | 27,99 | 27,99 | 27,99 | -2,24% | - |
20.01.2021 | 28,95 | 29,02 | 28,29 | 28,63 | -0,30% | - |
19.01.2021 | 28,76 | 29,30 | 28,50 | 28,72 | 2,17% | - |
15.01.2021 | 27,93 | 28,34 | 27,89 | 28,11 | 2,01% | - |
14.01.2021 | 27,63 | 27,94 | 27,47 | 27,55 | 2,36% | - |
13.01.2021 | 26,78 | 27,03 | 26,62 | 26,92 | -0,09% | - |
12.01.2021 | 27,32 | 27,42 | 26,74 | 26,94 | -0,15% | - |
11.01.2021 | 27,27 | 27,67 | 26,81 | 26,98 | -0,99% | - |
08.01.2021 | 27,13 | 27,42 | 26,66 | 27,25 | 0,06% | - |
07.01.2021 | 27,33 | 27,49 | 26,88 | 27,24 | 2,93% | - |
06.01.2021 | 26,23 | 26,76 | 26,03 | 26,46 | 1,57% | - |
05.01.2021 | 26,01 | 26,42 | 25,92 | 26,05 | -0,15% | - |
04.01.2021 | 26,22 | 26,33 | 25,58 | 26,09 | -0,32% | - |
31.12.2020 | 25,97 | 26,68 | 25,83 | 26,18 | 0,04% | - |
30.12.2020 | 26,20 | 26,45 | 25,75 | 26,17 | 0,36% | - |
29.12.2020 | 26,12 | 26,12 | 26,07 | 26,07 | -2,32% | - |
28.12.2020 | 26,60 | 26,69 | 26,01 | 26,69 | -3,66% | - |
24.12.2020 | 27,43 | 28,68 | 27,00 | 27,71 | 1,60% | - |
23.12.2020 | 27,27 | 27,56 | 27,08 | 27,27 | 0,72% | - |
22.12.2020 | 26,84 | 27,15 | 26,71 | 27,08 | 1,56% | - |
21.12.2020 | 26,12 | 26,68 | 26,00 | 26,66 | 1,50% | - |
18.12.2020 | 26,88 | 27,09 | 25,84 | 26,27 | 8,40% | - |
17.12.2020 | 26,63 | 28,95 | 24,23 | 24,23 | -7,47% | - |
16.12.2020 | 26,03 | 26,51 | 25,93 | 26,19 | -0,02% | - |
15.12.2020 | 25,52 | 31,36 | 25,41 | 26,19 | 2,11% | - |
14.12.2020 | 25,79 | 25,96 | 25,45 | 25,65 | 1,34% | - |
11.12.2020 | 25,41 | 25,43 | 25,00 | 25,31 | 0,44% | - |
10.12.2020 | 25,13 | 25,34 | 24,94 | 25,20 | 3,24% | - |
09.12.2020 | 24,23 | 24,42 | 23,80 | 24,41 | -0,49% | - |
08.12.2020 | 24,17 | 25,19 | 24,10 | 24,53 | 2,94% | - |
07.12.2020 | 23,83 | 23,83 | 23,82 | 23,83 | 1,12% | - |
04.12.2020 | 23,58 | 23,87 | 23,47 | 23,57 | 3,56% | - |
03.12.2020 | 23,29 | 24,09 | 20,67 | 22,76 | 0,00% | - |
02.12.2020 | 22,89 | 23,45 | 22,48 | 22,76 | -0,89% | - |
01.12.2020 | 23,19 | 23,24 | 22,53 | 22,96 | 1,75% | - |
30.11.2020 | 22,94 | 23,14 | 22,52 | 22,57 | -4,87% | - |
27.11.2020 | 23,70 | 23,83 | 22,88 | 23,72 | 3,76% | - |
25.11.2020 | 22,85 | 23,92 | 22,34 | 22,86 | -0,15% | - |
24.11.2020 | 23,04 | 23,21 | 22,51 | 22,90 | 0,04% | - |
23.11.2020 | 23,83 | 23,91 | 22,88 | 22,89 | -4,13% | - |
20.11.2020 | 23,34 | 23,93 | 23,27 | 23,87 | 2,51% | - |
19.11.2020 | 23,40 | 23,41 | 22,97 | 23,29 | 28,47% | - |
18.11.2020 | 18,10 | 21,10 | 17,40 | 18,13 | -0,79% | - |
17.11.2020 | 18,00 | 18,28 | 17,72 | 18,27 | 1,42% | - |
16.11.2020 | 18,39 | 18,66 | 17,97 | 18,02 | -0,47% | - |
13.11.2020 | 18,28 | 18,34 | 17,92 | 18,10 | -1,36% | - |
12.11.2020 | 18,77 | 18,80 | 17,98 | 18,35 | 0,38% | - |
11.11.2020 | 18,92 | 19,14 | 0,00 | 18,28 | -0,38% | - |
10.11.2020 | 17,74 | 18,47 | 0,00 | 18,35 | 1,69% | - |
09.11.2020 | 18,51 | 18,97 | 17,87 | 18,05 | -0,14% | - |
06.11.2020 | 17,95 | 18,32 | 17,90 | 18,07 | -0,36% | - |
05.11.2020 | 17,80 | 18,44 | 17,79 | 18,14 | -0,06% | - |
04.11.2020 | 17,91 | 18,41 | 17,58 | 18,15 | 2,28% | - |
03.11.2020 | 17,63 | 18,10 | 17,31 | 17,74 | 2,84% | - |
02.11.2020 | 17,20 | 17,40 | 16,95 | 17,25 | 3,26% | - |
30.10.2020 | 16,90 | 17,03 | 16,39 | 16,71 | -2,65% | - |
29.10.2020 | 17,07 | 17,38 | 16,86 | 17,16 | 0,20% | - |
28.10.2020 | 17,33 | 17,33 | 16,98 | 17,13 | -6,19% | - |
27.10.2020 | 17,85 | 18,26 | 17,50 | 18,26 | 2,41% | - |
26.10.2020 | 17,74 | 17,97 | 17,49 | 17,83 | -0,25% | - |
23.10.2020 | 17,69 | 17,96 | 17,58 | 17,87 | -1,00% | - |
22.10.2020 | 17,79 | 18,05 | 17,37 | 18,05 | 5,16% | - |
21.10.2020 | 17,42 | 17,82 | 17,17 | 17,17 | -1,58% | - |
20.10.2020 | 17,96 | 18,16 | 17,44 | 17,44 | -3,19% | - |
19.10.2020 | 17,81 | 18,02 | 17,48 | 18,02 | 0,19% | - |
16.10.2020 | 18,25 | 18,42 | 17,91 | 17,98 | -0,99% | - |
15.10.2020 | 18,16 | 18,27 | 17,78 | 18,16 | -3,97% | - |
14.10.2020 | 18,65 | 19,15 | 18,35 | 18,91 | 2,47% | - |
13.10.2020 | 0,00 | 18,59 | 0,00 | 18,46 | 0,98% | - |
12.10.2020 | 18,26 | 18,55 | 18,18 | 18,28 | -0,38% | - |
09.10.2020 | 18,47 | 18,59 | 18,28 | 18,35 | 0,44% | - |
08.10.2020 | 18,52 | 18,65 | 18,20 | 18,27 | 2,87% | - |
07.10.2020 | 17,69 | 17,87 | 17,45 | 17,76 | 0,17% | - |
06.10.2020 | 17,92 | 18,12 | 17,65 | 17,73 | -1,28% | - |
05.10.2020 | 17,63 | 17,96 | 17,28 | 17,96 | 6,09% | - |