22,785€
-0,42%
Echtzeit-Aktienkurs Corcept Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 23,26 | 23,26 | 21,98 | 21,98 | -3,93% | 615,00 |
02.05.2024 | 24,56 | 25,73 | 22,88 | 22,88 | 2,92% | 783,00 |
30.04.2024 | 21,99 | 22,23 | 21,99 | 22,23 | 2,11% | 150,00 |
29.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 2,88% | 79,00 |
26.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 1,49% | 60,00 |
25.04.2024 | 20,72 | 20,85 | 20,72 | 20,85 | -0,76% | 435,00 |
24.04.2024 | 21,51 | 22,17 | 20,55 | 21,01 | -4,59% | - |
23.04.2024 | 21,18 | 22,02 | 21,18 | 22,02 | 4,56% | 52,00 |
22.04.2024 | 21,06 | 21,06 | 21,06 | 21,06 | -2,00% | 63,00 |
19.04.2024 | 21,19 | 21,92 | 21,17 | 21,49 | 0,51% | - |
18.04.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -2,64% | 1,00 |
17.04.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -0,50% | 5,00 |
16.04.2024 | 21,76 | 22,23 | 21,44 | 22,07 | 2,60% | - |
15.04.2024 | 22,36 | 22,36 | 21,51 | 21,51 | -3,41% | 46,00 |
12.04.2024 | 22,14 | 22,27 | 22,14 | 22,27 | 1,32% | 220,00 |
11.04.2024 | 22,17 | 22,49 | 21,83 | 21,98 | 0,99% | - |
10.04.2024 | 23,47 | 23,51 | 21,53 | 21,77 | -6,79% | - |
09.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 4,10% | 2,00 |
08.04.2024 | 23,49 | 23,49 | 22,43 | 22,43 | -3,57% | 606,00 |
05.04.2024 | 23,45 | 23,45 | 23,26 | 23,26 | -1,57% | 96,00 |
04.04.2024 | 23,46 | 23,72 | 23,46 | 23,63 | -0,55% | 91,00 |
03.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | 64,00 |
02.04.2024 | 24,21 | 24,21 | 23,74 | 23,74 | 1,45% | 155,00 |
28.03.2024 | 23,20 | 23,80 | 23,20 | 23,40 | 1,30% | 316,00 |
27.03.2024 | 22,90 | 23,10 | 22,50 | 23,10 | 2,21% | - |
26.03.2024 | 22,40 | 23,20 | 22,40 | 22,60 | 0,89% | 618,00 |
25.03.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 119,00 |
22.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 215,00 |
21.03.2024 | 22,50 | 22,90 | 21,90 | 22,90 | 4,09% | - |
20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1.192,00 |
19.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -1,35% | 690,00 |
18.03.2024 | 21,40 | 22,90 | 21,10 | 22,30 | 7,21% | - |
15.03.2024 | 22,00 | 22,00 | 20,80 | 20,80 | -3,70% | 412,00 |
14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 40,00 |
13.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 380,00 |
12.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 290,00 |
11.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 100,00 |
08.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 210,00 |
07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 7,00 |
06.03.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 220,00 |
05.03.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -3,60% | 200,00 |
04.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 50,00 |
01.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 106,00 |
29.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 220,00 |
28.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 4,67% | 265,00 |
27.02.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | 24,00 |
26.02.2024 | 20,70 | 21,70 | 20,50 | 21,50 | 2,38% | - |
23.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | 767,00 |
22.02.2024 | 19,80 | 20,80 | 19,40 | 20,80 | 4,00% | 2.650,00 |
21.02.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -4,76% | 769,00 |
20.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1.300,00 |
19.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 125,00 |
16.02.2024 | 23,40 | 24,20 | 21,60 | 21,80 | -3,54% | 1.576,00 |
15.02.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 156,00 |
14.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 39,00 |
13.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 10,00 |
12.02.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 3,81% | 181,00 |
09.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 720,00 |
08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
07.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 8,00 |
06.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 85,00 |
05.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1,00 |
02.02.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,51% | 25,00 |
01.02.2024 | 19,70 | 19,70 | 19,40 | 19,70 | 1,03% | 36,00 |
31.01.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -1,76% | 419,00 |
30.01.2024 | 20,60 | 20,80 | 19,60 | 19,85 | -2,70% | - |
29.01.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 0,49% | 973,00 |
26.01.2024 | 21,10 | 21,50 | 19,80 | 20,30 | -3,33% | - |
25.01.2024 | 21,00 | 21,20 | 20,80 | 21,00 | -0,94% | 968,00 |
24.01.2024 | 21,00 | 21,20 | 20,40 | 21,20 | -0,93% | 2.970,00 |
23.01.2024 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 395,00 |
22.01.2024 | 22,00 | 22,00 | 21,00 | 21,40 | -4,04% | 1.280,00 |
19.01.2024 | 22,70 | 23,00 | 22,10 | 22,30 | -3,04% | - |
18.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 100,00 |
17.01.2024 | 22,50 | 23,30 | 22,10 | 23,10 | 1,32% | - |
16.01.2024 | 21,00 | 23,40 | 21,00 | 22,80 | 7,55% | 602,00 |
15.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 16,00 |
12.01.2024 | 21,40 | 21,80 | 21,20 | 21,80 | -1,80% | 213,00 |
11.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 106,00 |
10.01.2024 | 23,00 | 23,00 | 21,80 | 21,80 | -4,39% | 1.095,00 |
09.01.2024 | 25,20 | 25,20 | 22,80 | 22,80 | -7,32% | 1.278,00 |
08.01.2024 | 22,20 | 24,60 | 22,20 | 24,60 | 10,81% | 695,00 |
05.01.2024 | 23,40 | 23,40 | 22,20 | 22,20 | -5,13% | 232,00 |
04.01.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 225,00 |
03.01.2024 | 22,20 | 23,40 | 22,00 | 23,20 | 7,41% | 805,00 |
02.01.2024 | 17,90 | 22,40 | 17,90 | 21,60 | -28,48% | 2.830,00 |
29.12.2023 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 198,00 |
28.12.2023 | 29,40 | 29,80 | 29,40 | 29,80 | 0,00% | 664,00 |
27.12.2023 | 29,60 | 30,40 | 29,60 | 29,80 | 4,20% | 567,00 |
22.12.2023 | 28,80 | 29,00 | 28,60 | 28,60 | 0,00% | 266,00 |
21.12.2023 | 28,40 | 28,80 | 28,40 | 28,60 | -1,38% | 596,00 |
20.12.2023 | 28,60 | 29,00 | 28,40 | 29,00 | 1,40% | 235,00 |
19.12.2023 | 28,20 | 28,60 | 28,20 | 28,60 | 5,15% | 420,00 |
18.12.2023 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | 228,00 |
15.12.2023 | 27,40 | 27,60 | 27,40 | 27,40 | -2,84% | 236,00 |
14.12.2023 | 27,40 | 29,40 | 27,40 | 28,20 | 1,44% | 1.548,00 |
13.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 11,20% | 70,00 |
12.12.2023 | 25,60 | 25,80 | 25,00 | 25,00 | 0,81% | 355,00 |
11.12.2023 | 25,00 | 25,40 | 24,60 | 24,80 | 0,00% | 313,00 |
08.12.2023 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 107,00 |