27,920€
-2,65%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 28,83 | 29,24 | 27,70 | 27,78 | -3,44% | - |
30.05.2024 | 28,97 | 29,36 | 28,40 | 28,77 | -1,52% | - |
29.05.2024 | 29,02 | 29,65 | 28,18 | 29,22 | 0,34% | - |
28.05.2024 | 25,77 | 35,50 | 25,71 | 29,12 | 12,70% | - |
27.05.2024 | 25,37 | 25,84 | 25,34 | 25,84 | 1,75% | - |
24.05.2024 | 25,81 | 25,94 | 25,19 | 25,39 | -1,44% | - |
23.05.2024 | 26,46 | 26,48 | 25,61 | 25,76 | -2,65% | - |
22.05.2024 | 26,54 | 27,17 | 25,95 | 26,46 | -0,32% | - |
21.05.2024 | 26,29 | 26,88 | 25,72 | 26,55 | -0,24% | - |
20.05.2024 | 25,84 | 27,01 | 25,59 | 26,61 | 2,88% | - |
17.05.2024 | 25,36 | 26,05 | 25,33 | 25,87 | 2,13% | - |
16.05.2024 | 25,59 | 25,77 | 25,20 | 25,33 | -0,92% | - |
15.05.2024 | 25,57 | 26,10 | 25,40 | 25,56 | -0,08% | - |
14.05.2024 | 25,56 | 25,87 | 24,85 | 25,58 | 0,22% | - |
13.05.2024 | 25,12 | 27,10 | 25,08 | 25,53 | 1,65% | - |
10.05.2024 | 24,77 | 25,51 | 24,47 | 25,11 | 1,74% | - |
09.05.2024 | 23,62 | 24,68 | 23,57 | 24,68 | 4,40% | - |
08.05.2024 | 22,80 | 23,76 | 22,22 | 23,64 | 3,89% | - |
07.05.2024 | 22,27 | 22,90 | 21,85 | 22,76 | 2,32% | - |
06.05.2024 | 22,82 | 22,87 | 21,37 | 22,24 | -2,39% | - |
03.05.2024 | 23,48 | 23,52 | 21,50 | 22,79 | -2,48% | - |
02.05.2024 | 25,02 | 25,71 | 22,21 | 23,37 | 6,84% | - |
30.04.2024 | 21,82 | 22,35 | 21,72 | 21,87 | 0,30% | - |
29.04.2024 | 21,32 | 22,00 | 21,30 | 21,81 | 2,30% | - |
26.04.2024 | 20,75 | 21,75 | 20,69 | 21,32 | 2,95% | - |
25.04.2024 | 20,95 | 21,38 | 20,49 | 20,71 | -1,48% | - |
24.04.2024 | 21,53 | 22,17 | 20,55 | 21,02 | -2,21% | - |
23.04.2024 | 21,01 | 22,63 | 20,97 | 21,49 | 2,63% | - |
22.04.2024 | 21,58 | 21,71 | 19,61 | 20,94 | -2,76% | - |
19.04.2024 | 21,15 | 21,92 | 21,15 | 21,54 | 1,08% | - |
18.04.2024 | 21,58 | 21,99 | 21,21 | 21,31 | -1,09% | - |
17.04.2024 | 22,06 | 22,31 | 21,33 | 21,54 | -2,22% | - |
16.04.2024 | 21,77 | 22,30 | 21,44 | 22,03 | 1,10% | - |
15.04.2024 | 22,15 | 22,29 | 21,55 | 21,79 | -1,43% | - |
12.04.2024 | 22,26 | 22,50 | 21,91 | 22,11 | -0,36% | - |
11.04.2024 | 22,14 | 22,49 | 21,83 | 22,19 | 0,20% | - |
10.04.2024 | 23,47 | 23,51 | 21,53 | 22,14 | -5,57% | - |
09.04.2024 | 22,31 | 23,62 | 22,26 | 23,45 | 5,06% | - |
08.04.2024 | 23,24 | 23,64 | 22,15 | 22,32 | -4,10% | - |
05.04.2024 | 23,22 | 23,77 | 22,89 | 23,27 | 0,63% | - |
04.04.2024 | 23,45 | 24,00 | 23,09 | 23,13 | -1,43% | - |
03.04.2024 | 23,48 | 23,78 | 23,16 | 23,46 | -0,36% | - |
02.04.2024 | 23,98 | 24,01 | 23,07 | 23,55 | 1,05% | - |
28.03.2024 | 23,00 | 23,90 | 22,70 | 23,30 | 2,19% | 200,00 |
27.03.2024 | 22,60 | 23,50 | 22,50 | 22,80 | 0,88% | - |
26.03.2024 | 22,70 | 23,00 | 22,30 | 22,60 | -0,88% | - |
25.03.2024 | 22,60 | 23,10 | 22,30 | 22,80 | 0,44% | - |
22.03.2024 | 22,90 | 23,40 | 22,50 | 22,70 | -2,16% | - |
21.03.2024 | 22,20 | 23,20 | 21,90 | 23,20 | 4,98% | - |
20.03.2024 | 22,00 | 22,90 | 22,00 | 22,10 | 1,38% | - |
19.03.2024 | 22,00 | 22,50 | 21,70 | 21,80 | -1,80% | - |
18.03.2024 | 21,40 | 22,90 | 21,10 | 22,20 | 4,72% | - |
15.03.2024 | 21,80 | 22,00 | 20,70 | 21,20 | -2,30% | - |
14.03.2024 | 22,20 | 22,30 | 21,30 | 21,70 | -2,69% | - |
13.03.2024 | 22,00 | 22,70 | 21,90 | 22,30 | 1,36% | - |
12.03.2024 | 21,60 | 22,50 | 21,40 | 22,00 | 2,80% | - |
11.03.2024 | 21,60 | 21,80 | 21,30 | 21,40 | -0,47% | - |
08.03.2024 | 21,20 | 21,90 | 21,20 | 21,50 | 0,94% | - |
07.03.2024 | 21,00 | 21,80 | 21,00 | 21,30 | 0,95% | - |
06.03.2024 | 21,20 | 21,70 | 20,90 | 21,10 | -0,94% | - |
05.03.2024 | 22,20 | 22,50 | 21,10 | 21,30 | -4,48% | - |
04.03.2024 | 22,00 | 22,50 | 21,90 | 22,30 | 0,00% | - |
01.03.2024 | 21,60 | 22,50 | 21,30 | 22,30 | 2,76% | - |
29.02.2024 | 21,80 | 22,50 | 21,30 | 21,70 | -0,91% | - |
28.02.2024 | 22,20 | 22,70 | 21,90 | 21,90 | -1,79% | - |
27.02.2024 | 21,20 | 22,70 | 21,20 | 22,30 | 4,69% | - |
26.02.2024 | 20,70 | 21,70 | 20,50 | 21,30 | 2,90% | - |
23.02.2024 | 21,20 | 21,30 | 20,70 | 20,70 | -2,82% | - |
22.02.2024 | 19,90 | 21,30 | 19,60 | 21,30 | 5,97% | - |
21.02.2024 | 20,80 | 20,90 | 19,95 | 20,10 | -3,83% | - |
20.02.2024 | 20,90 | 21,50 | 20,80 | 20,90 | -0,48% | - |
19.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
16.02.2024 | 23,40 | 24,50 | 21,10 | 21,10 | -7,05% | - |
15.02.2024 | 22,40 | 23,30 | 22,20 | 22,70 | 0,89% | - |
14.02.2024 | 21,40 | 22,70 | 21,40 | 22,50 | 4,65% | 200,00 |
13.02.2024 | 22,20 | 22,30 | 20,90 | 21,50 | -3,59% | - |
12.02.2024 | 21,20 | 22,50 | 21,20 | 22,30 | 4,69% | - |
09.02.2024 | 20,80 | 21,40 | 20,60 | 21,30 | 1,91% | - |
08.02.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
07.02.2024 | 20,40 | 21,10 | 20,10 | 20,70 | 0,98% | - |
06.02.2024 | 19,80 | 20,50 | 19,60 | 20,50 | 2,76% | - |
05.02.2024 | 19,80 | 20,50 | 19,60 | 19,95 | 0,00% | - |
02.02.2024 | 19,85 | 20,40 | 19,30 | 19,95 | -0,25% | - |
01.02.2024 | 19,40 | 20,70 | 19,30 | 20,00 | 3,09% | - |
31.01.2024 | 19,90 | 20,30 | 19,40 | 19,40 | -3,48% | - |
30.01.2024 | 20,70 | 20,80 | 19,60 | 20,10 | -1,95% | - |
29.01.2024 | 20,00 | 20,70 | 19,95 | 20,50 | 2,76% | - |
26.01.2024 | 21,00 | 21,50 | 19,80 | 19,95 | -4,55% | 500,00 |
25.01.2024 | 21,00 | 21,50 | 20,80 | 20,90 | 0,00% | - |
24.01.2024 | 21,40 | 21,70 | 20,50 | 20,90 | -3,69% | - |
23.01.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
22.01.2024 | 22,40 | 22,50 | 20,10 | 21,70 | -3,56% | - |
19.01.2024 | 22,60 | 23,00 | 22,10 | 22,50 | -0,88% | - |
18.01.2024 | 22,60 | 23,20 | 22,20 | 22,70 | -0,87% | - |
17.01.2024 | 22,50 | 23,30 | 22,10 | 22,90 | 0,88% | - |
16.01.2024 | 21,00 | 23,50 | 21,00 | 22,70 | 7,58% | - |
15.01.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
12.01.2024 | 21,30 | 21,90 | 21,10 | 21,10 | -0,94% | - |
11.01.2024 | 22,20 | 22,60 | 21,10 | 21,30 | -4,48% | - |
10.01.2024 | 22,90 | 23,30 | 21,70 | 22,30 | -2,62% | - |