Corcept Therapeutics Inc.
[WKN: 529882 | ISIN: US2183521028]
Aktienkurse
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% -