27,790€
-3,41%
Echtzeit-Aktienkurs Corcept Therapeutics
Bid:
Ask:
Aktienkurse zur Corcept Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,90% | - |
| 30.05.2024 | 28,60 | 28,77 | 28,60 | 28,77 | -0,76% | - |
| 29.05.2024 | 28,66 | 28,99 | 28,66 | 28,99 | 13,78% | - |
| 28.05.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 1,72% | - |
| 27.05.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,00% | - |
| 24.05.2024 | 25,48 | 25,48 | 25,05 | 25,05 | -2,07% | - |
| 23.05.2024 | 26,15 | 26,15 | 25,58 | 25,58 | -2,44% | - |
| 22.05.2024 | 26,19 | 26,22 | 26,19 | 26,22 | -0,19% | - |
| 21.05.2024 | 26,25 | 26,50 | 26,25 | 26,27 | 2,86% | 50,00 |
| 20.05.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,96% | - |
| 17.05.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,83% | - |
| 16.05.2024 | 25,31 | 25,31 | 25,26 | 25,26 | 0,04% | - |
| 15.05.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,90% | - |
| 14.05.2024 | 25,26 | 25,48 | 25,26 | 25,48 | -3,08% | - |
| 13.05.2024 | 24,82 | 26,29 | 24,82 | 26,29 | 5,71% | 100,00 |
| 10.05.2024 | 24,48 | 24,87 | 24,48 | 24,87 | 6,51% | - |
| 09.05.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,26% | - |
| 08.05.2024 | 22,50 | 23,41 | 22,50 | 23,41 | 3,91% | - |
| 07.05.2024 | 22,03 | 22,53 | 22,03 | 22,53 | -0,13% | - |
| 06.05.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,00% | - |
| 03.05.2024 | 23,20 | 23,20 | 22,56 | 22,56 | -7,96% | - |
| 02.05.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 12,23% | - |
| 30.04.2024 | 21,55 | 22,36 | 21,55 | 21,84 | 1,82% | 50,00 |
| 29.04.2024 | 21,06 | 21,45 | 21,06 | 21,45 | 1,80% | - |
| 26.04.2024 | 20,48 | 21,07 | 20,48 | 21,07 | 3,33% | - |
| 25.04.2024 | 20,66 | 20,66 | 20,39 | 20,39 | -2,67% | - |
| 24.04.2024 | 21,26 | 21,26 | 20,95 | 20,95 | -1,69% | - |
| 23.04.2024 | 20,77 | 21,31 | 20,77 | 21,31 | 2,11% | - |
| 22.04.2024 | 21,34 | 21,34 | 20,87 | 20,87 | -1,74% | - |
| 19.04.2024 | 20,95 | 21,24 | 20,95 | 21,24 | -0,42% | - |
| 18.04.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,05% | - |
| 17.04.2024 | 21,74 | 21,74 | 21,32 | 21,32 | -2,02% | - |
| 16.04.2024 | 21,52 | 21,76 | 21,52 | 21,76 | -0,59% | - |
| 15.04.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,82% | 10,00 |
| 12.04.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,82% | - |
| 11.04.2024 | 21,90 | 21,90 | 21,89 | 21,89 | 0,18% | - |
| 10.04.2024 | 23,22 | 23,22 | 21,85 | 21,85 | -6,26% | - |
| 09.04.2024 | 22,02 | 23,31 | 22,02 | 23,31 | -0,60% | - |
| 08.04.2024 | 22,97 | 23,55 | 22,97 | 23,45 | 1,52% | 485,00 |
| 05.04.2024 | 22,92 | 23,10 | 22,92 | 23,10 | 0,65% | - |
| 04.04.2024 | 23,41 | 23,41 | 22,95 | 22,95 | -1,54% | - |
| 03.04.2024 | 23,70 | 23,70 | 23,31 | 23,31 | -0,09% | 400,00 |
| 02.04.2024 | 23,69 | 23,69 | 23,33 | 23,33 | 0,56% | - |
| 28.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.03.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | - |
| 26.03.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 25.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 22.03.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 21.03.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 20.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 19.03.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 5,71% | - |
| 18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 15.03.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 14.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 13.03.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 12.03.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | - |
| 11.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 08.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 07.03.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 06.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 05.03.2024 | 22,00 | 22,00 | 21,20 | 21,20 | -3,64% | - |
| 04.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 01.03.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 29.02.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 28.02.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 27.02.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 7,77% | - |
| 26.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.02.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 22.02.2024 | 19,90 | 21,20 | 19,90 | 21,20 | 6,53% | 100,00 |
| 21.02.2024 | 20,80 | 20,80 | 19,90 | 19,90 | -4,33% | - |
| 20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 19.02.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 16.02.2024 | 23,00 | 23,00 | 21,20 | 21,20 | -6,19% | - |
| 15.02.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 14.02.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 5,61% | - |
| 13.02.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -4,46% | - |
| 12.02.2024 | 21,20 | 22,40 | 21,20 | 22,40 | 5,66% | - |
| 09.02.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 08.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 4,04% | - |
| 06.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 05.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 02.02.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | - |
| 01.02.2024 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | 200,00 |
| 31.01.2024 | 19,90 | 19,90 | 19,40 | 19,40 | -2,02% | - |
| 30.01.2024 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | - |
| 29.01.2024 | 19,80 | 20,40 | 19,80 | 20,40 | 2,51% | - |
| 26.01.2024 | 21,00 | 21,00 | 19,90 | 19,90 | -5,24% | - |
| 25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | - |
| 23.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.01.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 18.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.01.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 16.01.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 8,65% | - |
| 15.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 12.01.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 11.01.2024 | 22,20 | 22,20 | 21,40 | 21,40 | -3,60% | - |
| 10.01.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | 70,00 |