22,690$
-1,35%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,87 | 23,44 | 22,57 | 22,68 | -1,39% | 810.133,00 |
| 17.04.2024 | 23,52 | 23,54 | 22,76 | 23,00 | -1,67% | 956.549,00 |
| 16.04.2024 | 23,02 | 23,65 | 22,76 | 23,39 | 1,04% | 713.846,00 |
| 15.04.2024 | 23,50 | 23,63 | 22,91 | 23,15 | -1,53% | 609.913,00 |
| 12.04.2024 | 23,66 | 23,82 | 23,31 | 23,51 | -1,24% | 426.853,00 |
| 11.04.2024 | 24,01 | 24,10 | 23,39 | 23,81 | 0,15% | 461.729,00 |
| 10.04.2024 | 24,72 | 24,72 | 23,19 | 23,77 | -6,64% | 676.813,00 |
| 09.04.2024 | 24,32 | 25,64 | 24,25 | 25,46 | 4,99% | 853.087,00 |
| 08.04.2024 | 25,50 | 25,50 | 24,01 | 24,25 | -3,77% | 821.781,00 |
| 05.04.2024 | 25,08 | 25,37 | 24,86 | 25,20 | 0,60% | 723.284,00 |
| 04.04.2024 | 25,83 | 26,01 | 25,00 | 25,05 | -2,34% | 764.192,00 |
| 03.04.2024 | 25,26 | 25,68 | 25,09 | 25,65 | 1,22% | 408.387,00 |
| 02.04.2024 | 25,27 | 25,38 | 24,88 | 25,34 | -1,63% | 630.422,00 |
| 01.04.2024 | 24,95 | 26,10 | 24,94 | 25,76 | 2,26% | 695.224,00 |
| 28.03.2024 | 25,43 | 25,69 | 25,19 | 25,19 | -0,67% | 845.312,00 |
| 27.03.2024 | 24,89 | 25,36 | 24,59 | 25,36 | 2,46% | 614.040,00 |
| 26.03.2024 | 24,88 | 25,00 | 24,45 | 24,75 | 0,36% | 556.921,00 |
| 25.03.2024 | 24,74 | 24,83 | 24,14 | 24,66 | 0,65% | 853.604,00 |
| 22.03.2024 | 24,88 | 24,88 | 24,23 | 24,50 | -1,01% | 747.069,00 |
| 21.03.2024 | 24,48 | 24,95 | 24,33 | 24,75 | 1,39% | 653.895,00 |
| 20.03.2024 | 24,39 | 24,90 | 23,96 | 24,41 | 0,66% | 768.316,00 |
| 19.03.2024 | 24,18 | 24,43 | 23,54 | 24,25 | -0,25% | 769.111,00 |
| 18.03.2024 | 23,23 | 25,00 | 23,01 | 24,31 | 4,65% | 1.447.349,00 |
| 15.03.2024 | 23,38 | 23,78 | 22,66 | 23,23 | -1,86% | 1.883.354,00 |
| 14.03.2024 | 24,21 | 24,27 | 23,20 | 23,67 | -2,19% | 568.759,00 |
| 13.03.2024 | 24,46 | 24,73 | 23,96 | 24,20 | -1,06% | 444.092,00 |
| 12.03.2024 | 23,75 | 24,48 | 23,40 | 24,46 | 2,90% | 1.189.908,00 |
| 11.03.2024 | 23,58 | 23,78 | 23,32 | 23,77 | 0,55% | 483.512,00 |
| 08.03.2024 | 23,57 | 23,96 | 23,57 | 23,64 | 1,11% | 631.647,00 |
| 07.03.2024 | 23,33 | 23,49 | 23,11 | 23,38 | 1,52% | 715.493,00 |
| 06.03.2024 | 23,75 | 23,75 | 22,76 | 23,03 | -0,69% | 662.583,00 |
| 05.03.2024 | 24,09 | 24,20 | 22,86 | 23,19 | -3,98% | 803.179,00 |
| 04.03.2024 | 24,22 | 24,33 | 23,92 | 24,15 | 0,37% | 976.463,00 |
| 01.03.2024 | 23,59 | 24,44 | 23,12 | 24,06 | 2,56% | 1.282.185,00 |
| 29.02.2024 | 24,04 | 24,28 | 23,12 | 23,46 | -1,01% | 704.192,00 |
| 28.02.2024 | 24,04 | 24,61 | 23,67 | 23,70 | -1,86% | 915.117,00 |
| 27.02.2024 | 23,45 | 24,49 | 23,44 | 24,15 | 4,41% | 1.423.969,00 |
| 26.02.2024 | 22,40 | 23,50 | 22,36 | 23,13 | 3,03% | 981.285,00 |
| 23.02.2024 | 22,97 | 23,07 | 22,37 | 22,45 | -2,26% | 844.484,00 |
| 22.02.2024 | 21,72 | 23,09 | 21,66 | 22,97 | 6,00% | 1.110.661,00 |
| 21.02.2024 | 22,38 | 22,56 | 21,56 | 21,67 | -4,07% | 784.636,00 |
| 20.02.2024 | 22,71 | 23,28 | 22,56 | 22,59 | -0,53% | 819.765,00 |
| 16.02.2024 | 26,00 | 26,00 | 22,70 | 22,71 | -7,15% | 2.347.234,00 |
| 15.02.2024 | 24,21 | 25,00 | 24,20 | 24,46 | 1,07% | 1.368.947,00 |
| 14.02.2024 | 23,35 | 24,39 | 23,20 | 24,20 | 4,99% | 1.880.074,00 |
| 13.02.2024 | 23,20 | 23,61 | 22,51 | 23,05 | -3,68% | 1.887.580,00 |
| 12.02.2024 | 23,13 | 24,20 | 23,03 | 23,93 | 4,00% | 1.232.137,00 |
| 09.02.2024 | 22,65 | 23,05 | 22,56 | 23,01 | 2,27% | 1.184.878,00 |
| 08.02.2024 | 22,33 | 22,62 | 22,13 | 22,50 | 1,08% | 866.828,00 |
| 07.02.2024 | 22,03 | 22,63 | 21,98 | 22,26 | 1,09% | 982.918,00 |
| 06.02.2024 | 21,38 | 22,06 | 21,08 | 22,02 | 2,66% | 1.049.820,00 |
| 05.02.2024 | 21,47 | 21,99 | 21,14 | 21,45 | -0,60% | 1.171.877,00 |
| 02.02.2024 | 21,40 | 21,76 | 20,87 | 21,58 | -0,23% | 1.398.512,00 |
| 01.02.2024 | 21,31 | 22,38 | 20,96 | 21,63 | 2,56% | 2.819.806,00 |
| 31.01.2024 | 22,00 | 22,00 | 21,00 | 21,09 | -3,57% | 1.559.346,00 |
| 30.01.2024 | 22,35 | 22,37 | 21,30 | 21,87 | -2,02% | 2.111.616,00 |
| 29.01.2024 | 21,79 | 22,33 | 21,60 | 22,32 | 3,05% | 1.875.124,00 |
| 26.01.2024 | 23,14 | 23,32 | 21,52 | 21,66 | -5,66% | 2.996.776,00 |
| 25.01.2024 | 22,93 | 23,26 | 22,62 | 22,96 | 0,53% | 1.776.780,00 |
| 24.01.2024 | 23,67 | 23,67 | 22,84 | 22,84 | -2,56% | 1.268.993,00 |
| 23.01.2024 | 23,74 | 23,80 | 23,01 | 23,44 | -0,51% | 1.948.135,00 |
| 22.01.2024 | 22,71 | 24,30 | 22,60 | 23,56 | -3,52% | 3.995.270,00 |
| 19.01.2024 | 24,68 | 24,68 | 24,02 | 24,42 | -1,29% | 5.014.778,00 |
| 18.01.2024 | 24,82 | 25,14 | 24,43 | 24,74 | -0,40% | 1.672.213,00 |
| 17.01.2024 | 24,43 | 25,35 | 24,22 | 24,84 | 0,93% | 1.190.737,00 |
| 16.01.2024 | 23,60 | 25,47 | 23,37 | 24,61 | 6,08% | 2.529.024,00 |
| 12.01.2024 | 23,74 | 24,08 | 23,09 | 23,20 | -0,98% | 1.370.520,00 |
| 11.01.2024 | 24,48 | 24,55 | 23,16 | 23,43 | -4,41% | 1.247.165,00 |
| 10.01.2024 | 25,08 | 25,10 | 23,83 | 24,51 | -2,35% | 2.504.497,00 |
| 09.01.2024 | 27,06 | 27,10 | 24,52 | 25,10 | -8,46% | 2.888.529,00 |
| 08.01.2024 | 25,63 | 27,54 | 25,19 | 27,42 | 12,93% | 1.651.732,00 |
| 05.01.2024 | 25,00 | 25,03 | 24,05 | 24,28 | -4,13% | 1.218.473,00 |
| 04.01.2024 | 25,59 | 25,59 | 24,86 | 25,33 | -0,26% | 1.053.700,00 |
| 03.01.2024 | 24,35 | 25,81 | 24,11 | 25,39 | 5,09% | 2.358.674,00 |
| 02.01.2024 | 22,11 | 25,73 | 22,00 | 24,16 | -25,62% | 7.105.535,00 |
| 29.12.2023 | 32,87 | 33,07 | 32,43 | 32,48 | -1,22% | 949.026,00 |
| 28.12.2023 | 32,97 | 33,28 | 32,82 | 32,88 | 0,09% | 482.325,00 |
| 27.12.2023 | 32,64 | 33,13 | 32,48 | 32,85 | 1,33% | 808.492,00 |
| 26.12.2023 | 32,78 | 33,19 | 32,06 | 32,42 | -1,04% | 461.866,00 |
| 22.12.2023 | 31,75 | 32,84 | 31,70 | 32,76 | 3,47% | 813.359,00 |
| 21.12.2023 | 31,17 | 31,75 | 30,72 | 31,66 | 2,53% | 587.453,00 |
| 20.12.2023 | 31,50 | 31,80 | 30,85 | 30,88 | -1,12% | 501.964,00 |
| 19.12.2023 | 30,71 | 31,45 | 30,66 | 31,23 | 2,26% | 852.794,00 |
| 18.12.2023 | 29,98 | 30,64 | 29,71 | 30,54 | 2,66% | 760.883,00 |
| 15.12.2023 | 29,98 | 30,23 | 29,66 | 29,75 | -0,34% | 1.859.470,00 |
| 14.12.2023 | 30,12 | 30,34 | 29,76 | 29,85 | -0,80% | 916.152,00 |
| 13.12.2023 | 28,19 | 30,74 | 28,13 | 30,09 | 8,04% | 1.452.780,00 |
| 12.12.2023 | 27,32 | 27,92 | 26,93 | 27,85 | 2,43% | 363.274,00 |
| 11.12.2023 | 26,74 | 27,24 | 26,32 | 27,19 | 2,45% | 385.339,00 |
| 08.12.2023 | 26,74 | 26,98 | 26,46 | 26,54 | -0,71% | 369.620,00 |
| 07.12.2023 | 26,92 | 27,10 | 26,30 | 26,73 | -1,07% | 484.331,00 |
| 06.12.2023 | 26,39 | 27,13 | 26,29 | 27,02 | 2,19% | 294.234,00 |
| 05.12.2023 | 26,14 | 26,77 | 26,01 | 26,44 | 0,72% | 444.217,00 |
| 04.12.2023 | 26,00 | 26,38 | 25,84 | 26,25 | 1,08% | 365.722,00 |
| 01.12.2023 | 25,47 | 26,00 | 25,27 | 25,97 | 1,96% | 577.974,00 |
| 30.11.2023 | 25,59 | 25,98 | 25,21 | 25,47 | -0,35% | 442.763,00 |
| 29.11.2023 | 25,61 | 25,89 | 25,39 | 25,56 | 0,43% | 374.483,00 |
| 28.11.2023 | 25,27 | 25,48 | 24,88 | 25,45 | 0,71% | 405.603,00 |
| 27.11.2023 | 25,31 | 25,42 | 24,86 | 25,27 | -0,24% | 503.065,00 |
| 24.11.2023 | 25,37 | 25,60 | 25,24 | 25,33 | -0,04% | 171.450,00 |