גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורספט תרפיותיקס

Corcept Therapeutics

מניה CORT נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	86.675	86.675	86.675	86.675	0.00
16:50	86.8003	86.8003	86.8003	86.8003	832.00
17:00	87.415	87.415	87.415	87.415	9,688.00
17:10	87.44	87.44	87.44	87.44	6,413.00
17:20	86.955	86.955	86.955	86.955	18,945.00
17:30	86.915	86.915	86.915	86.915	13,591.00
17:40	87.235	87.235	87.235	87.235	39,916.00
17:50	86.98	86.98	86.98	86.98	9,883.00
18:00	86.89	86.89	86.89	86.89	5,323.00
18:10	86.96	86.96	86.96	86.96	5,977.00
18:20	86.55	86.55	86.55	86.55	30,163.00
18:30	86.72	86.72	86.72	86.72	12,139.00
18:40	86.86	86.86	86.86	86.86	8,867.00
18:50	86.71	86.71	86.71	86.71	7,592.00
19:00	86.825	86.825	86.825	86.825	16,755.00
19:10	86.99	86.99	86.99	86.99	6,662.00
19:20	87.3	87.3	87.3	87.3	2,988.00
19:30	87.53	87.53	87.53	87.53	4,246.00
19:40	87.385	87.385	87.385	87.385	19,474.00
19:50	87.1525	87.1525	87.1525	87.1525	14,573.00
20:00	87.41	87.41	87.41	87.41	6,872.00
20:10	87.575	87.575	87.575	87.575	8,057.00
20:20	87.395	87.395	87.395	87.395	15,611.00
20:30	88.18	88.18	88.18	88.18	9,431.00
20:40	88.22	88.22	88.22	88.22	7,858.00
20:50	88.135	88.135	88.135	88.135	8,430.00
21:00	88.26	88.26	88.26	88.26	7,825.00
21:10	88.255	88.255	88.255	88.255	9,305.00
21:20	88.35	88.35	88.35	88.35	10,848.00
21:30	88.32	88.32	88.32	88.32	6,014.00
21:40	88.215	88.215	88.215	88.215	6,281.00
21:50	88.28	88.28	88.28	88.28	8,914.00
22:00	88.2	88.2	88.2	88.2	3,829.00
22:10	87.67	87.67	87.67	87.67	15,317.00
22:20	88.04	88.04	88.04	88.04	11,871.00
22:30	88.15	88.15	88.15	88.15	13,315.00
22:40	88.01	88.01	88.01	88.01	11,281.00
22:50	88.33	88.33	88.33	88.33	64,005.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	83.585	82.27	83.11	82.595	150,417.00
09.12.2025 17:30	83.08	82.545	82.545	83.08	218,991.00
09.12.2025 18:00	84.375	83.14	83.14	84.2508	223,555.00
09.12.2025 18:30	84.335	83.745	84.19	83.96	294,985.00
09.12.2025 19:00	83.81	83.48	83.81	83.7	307,592.00
09.12.2025 19:30	83.83	83.26	83.7	83.4	271,313.00
09.12.2025 20:00	83.51	83.2101	83.32	83.5	265,201.00
09.12.2025 20:30	83.87	83.44	83.53	83.87	339,149.00
09.12.2025 21:00	84.195	83.81	83.81	84.1	515,005.00
09.12.2025 21:30	84.58	84.0301	84.0301	84.35	436,368.00
09.12.2025 22:00	84.32	83.15	84.24	83.22	701,430.00
09.12.2025 22:30	83.72	82.87	83.22	83.08	1,409,801.00
10.12.2025 16:30	84.41	83.22	83.725	84.41	9,821.00
10.12.2025 17:00	84.86	82.86	83.88	82.88	43,533.00
10.12.2025 17:30	83.215	82.915	83.08	83.05	59,436.00
10.12.2025 18:00	84.1	82.995	82.995	83.94	107,542.00
10.12.2025 18:30	84.18	83.635	83.77	84.18	111,340.00
10.12.2025 19:00	84.2399	83.88	84.2399	83.88	197,990.00
10.12.2025 19:30	84.18	83.845	83.8555	84.14	178,733.00
10.12.2025 20:00	84.3	84.1	84.105	84.3	228,231.00
10.12.2025 20:30	84.55	84.195	84.21	84.395	302,565.00
10.12.2025 21:00	84.97	84.525	84.57	84.56	481,302.00
10.12.2025 21:30	85.29	84.465	84.57	85.29	648,019.00
10.12.2025 22:00	85.56	84.92	85.2	85.54	741,681.00
10.12.2025 22:30	85.94	85.26	85.54	85.29	1,005,996.00
11.12.2025 16:30	86	85.06	85.95	85.65	36,888.00
11.12.2025 17:00	86.31	85.97	86.025	86.04	140,367.00
11.12.2025 17:30	86.38	85.34	86.04	86.06	210,585.00
11.12.2025 18:00	86.475	85.605	85.705	86.31	376,945.00
11.12.2025 18:30	87.035	86.29	86.29	86.825	390,541.00
11.12.2025 19:00	87.02	86.49	86.8	86.955	432,190.00
11.12.2025 19:30	87.13	86.48	87.05	86.71	574,300.00
11.12.2025 20:00	86.94	86.57	86.735	86.93	628,511.00
11.12.2025 20:30	87.45	86.91	86.91	87.4	506,646.00
11.12.2025 21:00	87.47	87.24	87.415	87.27	733,591.00
11.12.2025 21:30	87.445	86.98	87.25	87.16	694,598.00
11.12.2025 22:00	87.36	85.725	86.98	87.03	1,122,716.00
11.12.2025 22:30	87.355	86.865	87.305	87.12	1,555,856.00
12.12.2025 16:30	87.415	86.51	87.23	87.07	11,668.00
12.12.2025 17:00	87.465	86.51	87.465	87.015	102,728.00
12.12.2025 17:30	87.235	86.835	87.015	86.97	271,181.00
12.12.2025 18:00	86.97	86.3875	86.97	86.96	386,844.00
12.12.2025 18:30	87.04	86.7	86.835	86.945	442,209.00
12.12.2025 19:00	87.76	86.99	87.13	87.32	438,600.00
12.12.2025 19:30	87.41	86.96	87.38	87.31	344,415.00
12.12.2025 20:00	88.19	87.295	87.35	88	893,961.00
12.12.2025 20:30	88.265	87.975	88.09	88.14	672,801.00
12.12.2025 21:00	88.45	88.115	88.26	88.19	765,232.00
12.12.2025 21:30	88.345	87.93	88.16	87.93	784,866.00
12.12.2025 22:00	88.18	87.6454	87.815	88.16	818,354.00
12.12.2025 22:30	88.73	87.93	88.225	88.05	1,914,359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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