גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קורספט תרפיותיקס > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורספט תרפיותיקס

Corcept Therapeutics

מניה CORT נאסד"ק USD

שער

71.10

שינוי

-4.14%

שינוי ב USD

-3.07

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	72.555	72.555	72.555	72.555	0.00
16:50	73.33	73.33	73.33	73.33	8,844.00
17:00	72.85	72.85	72.85	72.85	5,843.00
17:10	73.06	73.06	73.06	73.06	9,534.00
17:20	72.98	72.98	72.98	72.98	10,411.00
17:30	73.04	73.04	73.04	73.04	2,804.00
17:40	73.54	73.54	73.54	73.54	5,063.00
17:50	73.24	73.24	73.24	73.24	10,644.00
18:00	72.88	72.88	72.88	72.88	5,866.00
18:10	73.45	73.45	73.45	73.45	7,371.00
18:20	73.23	73.23	73.23	73.23	4,830.00
18:30	73.0625	73.0625	73.0625	73.0625	4,519.00
18:40	73.315	73.315	73.315	73.315	5,815.00
18:50	73.1575	73.1575	73.1575	73.1575	10,636.00
19:00	73.465	73.465	73.465	73.465	5,900.00
19:10	72.965	72.965	72.965	72.965	31,061.00
19:20	73.05	73.05	73.05	73.05	4,165.00
19:30	72.56	72.56	72.56	72.56	16,468.00
19:40	72.38	72.38	72.38	72.38	7,111.00
19:50	72.05	72.05	72.05	72.05	4,380.00
20:00	72.24	72.24	72.24	72.24	9,694.00
20:10	72.37	72.37	72.37	72.37	8,260.00
20:20	72.44	72.44	72.44	72.44	12,288.00
20:30	72.36	72.36	72.36	72.36	9,244.00
20:40	71.705	71.705	71.705	71.705	34,732.00
20:50	70.87	70.87	70.87	70.87	95,042.00
21:00	70.78	70.78	70.78	70.78	93,341.00
21:10	70.04	70.04	70.04	70.04	14,729.00
21:20	70.86	70.86	70.86	70.86	10,470.00
21:30	71.1	71.1	71.1	71.1	7,000.00
21:40	70.735	70.735	70.735	70.735	4,781.00
21:50	70.46	70.46	70.46	70.46	16,678.00
22:00	70.56	70.56	70.56	70.56	6,662.00
22:10	70.65	70.65	70.65	70.65	6,338.00
22:20	70.6	70.6	70.6	70.6	25,506.00
22:30	70.5601	70.5601	70.5601	70.5601	25,311.00
22:40	70.99	70.99	70.99	70.99	15,787.00
22:50	70.99	70.99	70.99	70.99	22,992.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	73.295	72.98	73.23	73.115	77,010.00
30.10.2025 17:00	73.465	73.25	73.25	73.465	87,942.00
30.10.2025 17:30	73.3998	73.16	73.3998	73.37	87,398.00
30.10.2025 18:00	73.86	73.4399	73.4399	73.505	66,669.00
30.10.2025 18:30	73.215	72.56	73.215	72.735	113,362.00
30.10.2025 19:00	72.65	72.41	72.65	72.6	217,162.00
30.10.2025 19:30	72.67	72.36	72.455	72.55	206,546.00
30.10.2025 20:00	72.56	72.35	72.45	72.415	230,950.00
30.10.2025 20:30	72.535	72.18	72.53	72.535	319,132.00
30.10.2025 21:00	72.7	72.3125	72.51	72.615	562,148.00
30.10.2025 21:30	72.685	72.29	72.395	72.29	727,079.00
31.10.2025 16:30	73.66	73.35	73.35	73.61	98,067.00
31.10.2025 17:00	73.84	73.35	73.69	73.8208	100,925.00
31.10.2025 17:30	73.8	73.4765	73.72	73.6	167,088.00
31.10.2025 18:00	73.84	73.39	73.605	73.84	198,719.00
31.10.2025 18:30	74.09	73.54	73.785	73.56	261,755.00
31.10.2025 19:00	74.14	73.455	73.645	74.14	334,983.00
31.10.2025 19:30	74.19	73.88	74	74.16	463,702.00
31.10.2025 20:00	74.21	73.855	74.15	74.115	437,581.00
31.10.2025 20:30	74.21	73.615	74.13	73.615	399,126.00
31.10.2025 21:00	73.91	73.33	73.585	73.8	864,564.00
31.10.2025 21:30	73.88	73.41	73.84	73.49	1,156,863.00
03.11.2025 16:30	73.97	72.25	73.97	72.5368	14,216.00
03.11.2025 17:00	72.46	70.8028	72.46	70.805	45,808.00
03.11.2025 17:30	71.62	70.75	70.75	71.4	72,952.00
03.11.2025 18:00	71.47	71.205	71.47	71.37	118,618.00
03.11.2025 18:30	71.825	71.34	71.38	71.77	133,517.00
03.11.2025 19:00	72.33	71.565	71.565	72.21	108,817.00
03.11.2025 19:30	72.92	72.21	72.21	72.85	244,274.00
03.11.2025 20:00	72.97	72.545	72.82	72.615	196,692.00
03.11.2025 20:30	73.21	72.83	72.83	72.88	393,773.00
03.11.2025 21:00	73.475	72.77	73.06	73.395	385,478.00
03.11.2025 21:30	73.605	73.34	73.43	73.34	273,056.00
03.11.2025 22:00	73.45	73.22	73.31	73.29	486,641.00
03.11.2025 22:30	74.165	73.25	73.25	74.165	675,460.00
04.11.2025 16:30	73.69	72.03	72.98	72.8826	34,582.00
04.11.2025 17:00	73.49	72.755	72.77	73.49	65,628.00
04.11.2025 17:30	73.54	72.84	73.495	73.025	88,990.00
04.11.2025 18:00	73.565	72.935	73.3699	73.08	102,736.00
04.11.2025 18:30	73.465	73.07	73.07	73.2876	143,229.00
04.11.2025 19:00	73.06	72.55	72.98	72.595	171,036.00
04.11.2025 19:30	72.59	72.05	72.59	72.23	375,579.00
04.11.2025 20:00	72.545	72.21	72.25	72.28	490,239.00
04.11.2025 20:30	72.21	69.9301	72.21	70.89	1,095,555.00
04.11.2025 21:00	71.1175	70.04	70.64	70.99	1,030,958.00
04.11.2025 21:30	70.955	70.4	70.955	70.63	963,381.00
04.11.2025 22:00	71.0635	70.3	70.685	71.0635	1,007,026.00
04.11.2025 22:30	71.34	70.77	71.065	70.93	1,643,572.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	54.88	53.06	54.08	54.23	981,762.00
07.11.2024	55.24	53.65	54.11	54.30	834,704.00
11.11.2024	60.05	58.02	59.88	59.06	1,186,939.00
12.11.2024	59.98	57.00	59.00	57.79	1,159,312.00
13.11.2024	59.26	56.41	58.02	56.45	580,376.00
14.11.2024	57.50	54.49	56.40	54.79	825,167.00
15.11.2024	55.22	51.51	55.09	51.83	1,389,826.00
18.11.2024	52.99	51.69	52.00	52.62	764,200.00
19.11.2024	54.57	52.25	52.79	54.31	619,730.00
20.11.2024	56.13	54.02	54.31	56.09	947,311.00
21.11.2024	57.24	55.34	56.16	55.92	599,440.00
22.11.2024	57.71	56.14	56.20	57.54	671,383.00
25.11.2024	59.53	57.50	57.62	59.03	1,500,915.00
26.11.2024	59.02	57.30	59.02	58.58	788,756.00
27.11.2024	59.21	57.84	58.86	58.60	477,656.00
29.11.2024	59.12	57.42	58.63	57.68	299,902.00
02.12.2024	59.50	56.57	57.40	59.21	918,870.00
03.12.2024	59.79	57.87	58.89	59.67	770,571.00
04.12.2024	62.22	59.53	59.82	60.85	743,075.00
05.12.2024	60.20	59.02	59.99	59.42	509,321.00
06.12.2024	61.37	59.90	60.21	60.78	522,180.00
09.12.2024	61.19	58.02	60.81	59.26	1,697,001.00
10.12.2024	60.19	58.25	59.46	58.81	442,655.00
11.12.2024	60.90	58.02	59.89	60.08	529,727.00
12.12.2024	59.92	53.51	56.08	56.33	1,054,505.00
13.12.2024	58.51	55.20	57.62	55.40	1,159,807.00
16.12.2024	56.46	54.52	55.49	55.43	852,490.00
17.12.2024	56.13	54.14	55.26	55.14	617,651.00
18.12.2024	55.99	52.02	54.95	52.42	797,565.00
19.12.2024	53.26	50.78	52.65	51.15	1,280,265.00
20.12.2024	52.35	50.02	50.58	51.40	2,456,294.00
23.12.2024	51.72	49.51	51.72	50.90	662,167.00
24.12.2024	52.17	50.55	51.00	52.17	261,077.00
26.12.2024	53.67	51.74	52.35	53.63	461,402.00
27.12.2024	53.36	51.87	53.36	52.47	427,067.00
30.12.2024	51.95	50.15	51.95	50.85	595,887.00
31.12.2024	51.86	50.02	51.86	50.39	765,581.00
06.01.2025	51.78	49.80	50.82	51.66	690,875.00
07.01.2025	52.17	50.29	51.50	51.25	625,309.00
08.01.2025	52.09	50.50	50.93	51.69	375,001.00
10.01.2025	50.94	49.16	50.54	49.85	1,013,959.00
13.01.2025	51.13	49.00	49.48	51.06	590,408.00
14.01.2025	52.56	50.91	51.58	51.66	1,085,622.00
15.01.2025	53.88	52.45	52.82	53.78	508,889.00
16.01.2025	54.81	53.30	53.70	54.44	677,211.00
17.01.2025	55.36	53.76	54.93	55.31	742,419.00
21.01.2025	61.24	55.90	56.33	61.11	1,100,539.00
22.01.2025	61.63	58.02	61.21	59.03	1,352,901.00
23.01.2025	62.98	58.28	58.87	62.29	1,034,051.00
24.01.2025	62.29	59.35	62.29	59.99	1,006,567.00
27.01.2025	61.44	59.31	59.77	60.30	487,243.00
28.01.2025	61.06	59.01	60.53	60.66	492,597.00
29.01.2025	61.87	60.06	60.39	61.53	429,101.00
30.01.2025	70.60	62.28	63.33	69.90	1,852,580.00
31.01.2025	71.29	65.35	70.05	66.92	1,506,010.00
03.02.2025	67.07	64.66	65.10	65.94	177,324.00
04.02.2025	67.85	65.95	65.97	66.91	776,116.00
05.02.2025	68.74	66.78	67.02	68.67	280,196.00
06.02.2025	69.40	67.41	68.11	68.04	888,161.00
07.02.2025	70.01	67.17	68.06	68.01	654,875.00
10.02.2025	68.66	67.34	68.08	67.54	618,997.00
11.02.2025	70.27	67.76	67.92	68.11	576,902.00
12.02.2025	70.68	66.28	66.62	70.15	640,782.00
13.02.2025	73.33	69.55	70.13	73.08	550,283.00
14.02.2025	74.61	72.00	74.00	72.72	816,231.00
18.02.2025	74.50	71.50	73.63	72.60	592,314.00
19.02.2025	75.00	71.52	73.85	73.53	807,250.00
20.02.2025	74.00	64.34	73.05	65.09	1,981,189.00
21.02.2025	66.48	63.19	65.90	63.54	1,206,448.00
24.02.2025	64.19	60.50	63.94	61.81	1,303,956.00
25.02.2025	61.71	59.09	61.60	61.23	1,263,694.00
26.02.2025	64.25	61.59	61.60	63.37	1,307,425.00
27.02.2025	64.66	59.25	61.00	59.85	2,111,683.00
28.02.2025	61.04	59.12	60.19	60.58	1,352,104.00
03.03.2025	61.39	57.82	61.39	59.07	1,733,562.00
04.03.2025	60.31	55.80	58.72	55.99	1,886,450.00
05.03.2025	57.11	54.66	56.02	55.49	1,216,792.00
06.03.2025	56.11	53.82	54.37	54.30	1,679,038.00
07.03.2025	56.18	52.45	54.16	55.40	1,439,423.00
10.03.2025	56.56	52.95	53.60	56.40	1,365,025.00
11.03.2025	57.56	55.04	56.57	55.42	1,332,625.00
12.03.2025	57.95	54.40	57.47	55.00	1,038,242.00
13.03.2025	55.55	54.18	55.29	54.85	691,744.00
14.03.2025	56.83	54.12	55.51	56.01	753,450.00
17.03.2025	58.48	55.01	55.01	57.88	1,049,740.00
18.03.2025	57.88	56.10	57.45	56.50	722,552.00
19.03.2025	58.61	55.64	56.07	58.00	805,352.00
20.03.2025	59.72	57.02	57.32	57.59	882,522.00
21.03.2025	59.14	56.33	56.74	58.66	1,943,513.00
24.03.2025	61.09	59.37	59.96	59.47	834,034.00
25.03.2025	60.04	57.86	59.50	58.32	663,487.00
26.03.2025	58.76	56.52	58.26	57.11	636,435.00
27.03.2025	57.71	56.64	56.81	56.68	431,494.00
28.03.2025	57.51	53.79	56.82	54.63	653,484.00
31.03.2025	117.33	87.58	94.93	114.22	14,294,960.00
01.04.2025	114.71	91.06	114.68	91.93	7,315,877.00
02.04.2025	90.50	82.84	89.44	83.81	3,039,118.00
03.04.2025	82.96	77.01	79.16	79.37	2,092,808.00
04.04.2025	78.00	72.59	77.60	74.45	2,262,623.00
07.04.2025	77.49	69.04	72.89	74.65	2,482,614.00
08.04.2025	77.85	70.00	77.85	70.49	1,715,388.00
09.04.2025	75.08	64.62	69.54	72.97	2,299,362.00
10.04.2025	70.94	66.03	70.22	67.73	1,649,230.00
11.04.2025	68.87	65.07	67.35	68.62	1,108,678.00
14.04.2025	71.15	67.04	70.00	67.43	1,138,146.00
15.04.2025	70.37	67.42	67.43	69.59	1,242,805.00
16.04.2025	70.20	63.75	68.80	64.60	1,509,960.00
17.04.2025	65.39	61.94	64.60	62.24	1,578,134.00
21.04.2025	64.26	61.75	62.06	62.90	1,197,817.00
22.04.2025	65.08	62.04	63.43	64.68	1,028,769.00
23.04.2025	70.73	65.77	66.78	69.27	1,799,771.00
24.04.2025	76.17	69.11	69.22	71.79	2,615,137.00
25.04.2025	73.16	69.56	72.35	71.74	946,347.00
28.04.2025	74.56	70.73	73.86	70.95	1,377,324.00
29.04.2025	73.57	70.08	71.66	73.23	790,504.00
30.04.2025	73.12	70.95	73.12	71.88	809,997.00
01.05.2025	72.10	69.26	71.20	71.48	1,031,459.00
02.05.2025	74.22	71.17	71.88	72.77	1,231,592.00
05.05.2025	74.30	71.32	71.41	73.94	2,210,314.00
06.05.2025	75.40	67.00	67.24	70.74	1,916,851.00
07.05.2025	72.38	70.02	70.72	70.46	1,331,558.00
08.05.2025	72.21	68.92	70.63	71.38	1,220,832.00
09.05.2025	71.27	69.74	70.62	70.23	815,377.00
12.05.2025	73.36	69.32	72.17	72.14	1,163,810.00
13.05.2025	73.12	70.53	72.21	70.59	1,047,912.00
14.05.2025	71.67	68.86	70.01	70.84	1,299,617.00
15.05.2025	73.57	70.55	70.84	73.36	1,150,793.00
16.05.2025	75.50	72.48	73.02	75.08	1,128,525.00
19.05.2025	75.12	73.36	73.66	74.82	720,799.00
20.05.2025	76.72	74.53	75.19	76.22	814,898.00
21.05.2025	77.00	74.75	75.08	75.80	994,913.00
22.05.2025	77.02	74.34	75.41	76.09	888,400.00
23.05.2025	79.68	74.55	74.70	78.69	974,376.00
27.05.2025	80.64	76.17	80.45	76.81	1,599,843.00
28.05.2025	78.25	76.40	76.40	77.65	1,365,406.00
29.05.2025	78.49	76.51	78.49	77.64	1,019,430.00
30.05.2025	78.70	75.12	77.64	77.56	1,193,672.00
02.06.2025	86.20	70.00	77.56	71.68	6,055,034.00
03.06.2025	72.02	66.50	71.10	69.51	2,476,564.00
04.06.2025	70.69	68.75	69.93	69.98	1,141,728.00
05.06.2025	70.24	67.94	69.46	69.01	1,260,303.00
06.06.2025	70.72	68.76	69.65	69.60	972,774.00
09.06.2025	71.23	69.35	70.83	70.57	1,064,605.00
10.06.2025	74.07	70.45	70.61	72.27	975,998.00
11.06.2025	73.88	71.15	72.29	71.24	821,980.00
12.06.2025	72.01	69.72	71.07	71.18	1,553,624.00
13.06.2025	70.95	69.38	69.84	70.06	1,008,382.00
16.06.2025	71.07	69.92	70.72	70.90	806,950.00
17.06.2025	72.55	69.60	69.88	71.85	789,586.00
18.06.2025	73.13	70.78	72.04	71.20	907,282.00
20.06.2025	72.00	69.47	71.24	71.38	1,734,977.00
23.06.2025	74.40	71.00	71.38	74.28	966,997.00
24.06.2025	77.42	73.33	75.07	76.77	877,043.00
25.06.2025	77.16	73.72	77.03	73.99	643,098.00
26.06.2025	74.43	72.48	73.98	74.33	778,605.00
27.06.2025	75.95	72.98	75.13	73.22	11,955,280.00

צרו איתנו קשר *5988