גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורספט תרפיותיקס

Corcept Therapeutics

מניה CORT נאסד"ק USD

שער

69.00

שינוי

+2.72%

שינוי ב USD

1.83

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	63.755	63.755	63.755	63.755	0.00
16:50	66.87	66.87	66.87	66.87	55,324.00
17:00	67.29	67.29	67.29	67.29	80,000.00
17:10	67.39	67.39	67.39	67.39	58,646.00
17:20	67.1421	67.1421	67.1421	67.1421	46,040.00
17:30	67.45	67.45	67.45	67.45	43,812.00
17:40	67.88	67.88	67.88	67.88	50,690.00
17:50	68.63	68.63	68.63	68.63	62,762.00
18:00	69.77	69.77	69.77	69.77	57,584.00
18:10	68.72	68.72	68.72	68.72	56,419.00
18:20	68.955	68.955	68.955	68.955	69,875.00
18:30	68.92	68.92	68.92	68.92	35,296.00
18:40	68.5	68.5	68.5	68.5	45,992.00
18:50	68.335	68.335	68.335	68.335	40,783.00
19:00	68.255	68.255	68.255	68.255	47,095.00
19:10	68.15	68.15	68.15	68.15	53,915.00
19:20	68.13	68.13	68.13	68.13	18,630.00
19:30	68.675	68.675	68.675	68.675	37,676.00
19:40	68.975	68.975	68.975	68.975	16,433.00
19:50	68.44	68.44	68.44	68.44	15,842.00
20:00	67.995	67.995	67.995	67.995	16,725.00
20:10	67.51	67.51	67.51	67.51	31,439.00
20:20	67.4573	67.4573	67.4573	67.4573	25,867.00
20:30	68.18	68.18	68.18	68.18	52,118.00
20:40	68.29	68.29	68.29	68.29	13,109.00
20:50	68.285	68.285	68.285	68.285	18,414.00
21:00	68.25	68.25	68.25	68.25	31,316.00
21:10	68.095	68.095	68.095	68.095	21,368.00
21:20	67.79	67.79	67.79	67.79	22,235.00
21:30	68.37	68.37	68.37	68.37	14,347.00
21:40	68.07	68.07	68.07	68.07	14,587.00
21:50	68.135	68.135	68.135	68.135	22,156.00
22:00	67.89	67.89	67.89	67.89	27,155.00
22:10	68.3	68.3	68.3	68.3	42,188.00
22:20	68.18	68.18	68.18	68.18	63,497.00
22:30	68.16	68.16	68.16	68.16	53,063.00
22:40	68.755	68.755	68.755	68.755	46,652.00
22:50	68.88	68.88	68.88	68.88	59,141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	70.44	69.11	69.61	69.3	122,401.00
28.07.2025 17:30	69.46	69.16	69.37	69.38	122,975.00
28.07.2025 18:00	69.54	69.005	69.325	69.1525	232,708.00
28.07.2025 18:30	69.39	69.04	69.04	69.39	286,542.00
28.07.2025 19:00	70.01	69.36	69.36	69.9199	458,455.00
28.07.2025 19:30	69.95	69.5	69.86	69.61	511,524.00
28.07.2025 20:00	69.81	69.555	69.775	69.785	652,944.00
28.07.2025 20:30	69.82	69.54	69.8	69.82	617,561.00
28.07.2025 21:00	69.93	69.74	69.74	69.89	823,081.00
28.07.2025 21:30	69.97	69.59	69.86	69.68	697,376.00
28.07.2025 22:00	69.705	68.8555	69.705	69.25	1,074,656.00
28.07.2025 22:30	69.43	69.06	69.25	69.3	1,502,967.00
29.07.2025 16:30	68.94	68.1	68.94	68.2	42,817.00
29.07.2025 17:00	68.42	67.78	68	68	89,763.00
29.07.2025 17:30	68.52	68.0918	68.3	68.1	154,869.00
29.07.2025 18:00	68.36	68	68.12	68.16	166,506.00
29.07.2025 18:30	68.23	67.91	68.23	68.18	372,756.00
29.07.2025 19:00	68.1793	67.79	68.16	68	367,486.00
29.07.2025 19:30	68.14	67.82	68.01	68.14	379,070.00
29.07.2025 20:00	68.37	68.12	68.21	68.3	425,235.00
29.07.2025 20:30	68.395	68.07	68.36	68.18	314,059.00
29.07.2025 21:00	68.24	68.05	68.175	68.21	719,440.00
29.07.2025 21:30	68.21	68	68.17	68.17	628,172.00
29.07.2025 22:00	68.55	68.04	68.075	68.245	1,372,768.00
29.07.2025 22:30	68.269	68.04	68.269	68.22	1,896,764.00
30.07.2025 16:30	70.2213	67.975	67.975	70.2213	55,044.00
30.07.2025 17:00	70.16	69.745	70.1	69.745	155,529.00
30.07.2025 17:30	70.19	69.83	69.855	69.95	229,076.00
30.07.2025 18:00	70.25	69.95	69.95	70	367,790.00
30.07.2025 18:30	70.025	69.6965	70.025	69.95	378,681.00
30.07.2025 19:00	69.9703	69.39	69.96	69.39	488,205.00
30.07.2025 19:30	69.59	69.325	69.445	69.535	601,993.00
30.07.2025 20:00	69.63	69.1154	69.58	69.16	526,137.00
30.07.2025 20:30	69.22	68.96	69.165	69.155	560,307.00
30.07.2025 21:00	69.37	69.11	69.145	69.33	874,274.00
30.07.2025 21:30	69.5529	69.065	69.37	69.09	1,055,090.00
30.07.2025 22:00	69.8	68.97	69.02	69.62	1,680,617.00
30.07.2025 22:30	69.985	69.505	69.62	69.905	1,954,174.00
31.07.2025 16:30	70.73	68.95	68.95	70.39	241,406.00
31.07.2025 17:00	70.63	69.69	70.215	70.28	254,742.00
31.07.2025 17:30	70.28	69.67	70.28	69.72	541,277.00
31.07.2025 18:00	70.66	69.785	69.785	70.355	816,893.00
31.07.2025 18:30	70.525	70.235	70.235	70.29	834,226.00
31.07.2025 19:00	70.5	70.12	70.12	70.4	769,017.00
31.07.2025 19:30	70.685	70.245	70.44	70.685	1,097,415.00
31.07.2025 20:00	70.62	69.79	70.62	69.94	1,237,743.00
31.07.2025 20:30	69.99	69.65	69.89	69.71	1,596,335.00
31.07.2025 21:00	69.81	69.295	69.81	69.52	1,556,288.00
31.07.2025 21:30	69.5	68.305	69.5	68.305	2,495,192.00
31.07.2025 22:00	68.5	68	68.3	68	2,980,727.00
31.07.2025 22:30	68.065	67.01	68.025	67.01	2,447,846.00
01.08.2025 16:30	67.705	62.8258	65.085	67.4487	395,955.00
01.08.2025 17:00	67.89	66.96	67.205	67.59	1,126,017.00
01.08.2025 17:30	69.8375	67.75	67.77	69.33	1,467,992.00
01.08.2025 18:00	69.325	68.51	69.325	68.9725	2,332,591.00
01.08.2025 18:30	69.17	68.17	69.01	68.295	2,930,617.00
01.08.2025 19:00	68.84	68.025	68.29	68.84	2,449,539.00
01.08.2025 19:30	68.975	67.9	68.84	68.03	2,569,712.00
01.08.2025 20:00	68.275	67.36	68.1	68.03	2,891,899.00
01.08.2025 20:30	68.5	68.12	68.26	68.27	2,567,400.00
01.08.2025 21:00	68.41	67.43	68.255	68.19	3,279,849.00
01.08.2025 21:30	68.24	67.67	68.19	68.01	2,914,356.00
01.08.2025 22:00	68.46	67.89	67.89	68.37	4,272,227.00
01.08.2025 22:30	69.02	68.44	68.78	68.96	5,079,217.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	35.08	34.25	34.38	34.70	457,657.00
10.09.2024	35.04	34.34	34.84	35.03	409,341.00
11.09.2024	36.13	34.87	35.04	35.55	478,203.00
12.09.2024	36.17	35.45	35.94	35.71	417,292.00
13.09.2024	38.18	35.87	35.94	38.11	777,557.00
16.09.2024	39.24	37.82	38.31	38.47	820,633.00
17.09.2024	41.95	38.68	39.03	39.71	1,424,746.00
18.09.2024	43.32	40.15	40.30	42.27	2,542,750.00
19.09.2024	43.74	40.76	43.20	40.92	1,108,430.00
20.09.2024	42.77	40.62	41.06	42.25	1,549,446.00
23.09.2024	43.30	41.92	42.32	42.95	704,065.00
24.09.2024	44.34	42.17	42.92	44.00	706,603.00
25.09.2024	44.37	42.51	44.04	42.54	729,320.00
26.09.2024	43.62	42.37	42.85	43.28	717,932.00
27.09.2024	44.02	42.81	43.22	43.93	625,768.00
30.09.2024	47.33	44.15	44.37	46.28	1,514,132.00
01.10.2024	47.71	45.36	46.58	46.75	1,152,170.00
02.10.2024	47.39	45.62	46.67	45.86	800,437.00
03.10.2024	46.39	44.74	46.13	45.04	951,622.00
04.10.2024	45.67	44.53	45.10	45.43	699,770.00
07.10.2024	46.99	44.28	45.78	44.66	1,116,852.00
08.10.2024	45.95	44.54	44.66	45.78	533,162.00
09.10.2024	46.31	45.00	46.31	45.94	589,046.00
10.10.2024	46.15	44.43	46.12	45.25	1,009,225.00
11.10.2024	46.17	45.04	45.39	45.43	739,628.00
14.10.2024	47.17	44.64	45.69	45.30	1,111,306.00
15.10.2024	46.98	45.17	45.18	46.84	831,479.00
16.10.2024	47.42	46.05	46.90	47.27	745,914.00
17.10.2024	48.46	46.72	47.66	47.17	862,963.00
18.10.2024	50.07	47.46	47.79	49.75	3,004,539.00
21.10.2024	50.00	48.61	49.92	49.11	1,504,100.00
22.10.2024	49.54	48.78	49.00	48.92	960,045.00
23.10.2024	49.36	47.51	48.57	48.06	793,911.00
24.10.2024	49.04	47.02	47.97	47.24	852,729.00
25.10.2024	48.40	47.25	47.68	47.28	933,188.00
28.10.2024	49.19	47.44	47.51	48.34	682,805.00
29.10.2024	48.73	47.62	48.04	48.21	821,875.00
30.10.2024	48.65	46.28	47.67	46.89	1,410,940.00
31.10.2024	49.92	42.01	45.99	48.97	2,709,650.00
04.11.2024	51.32	47.63	47.63	50.06	1,497,997.00
05.11.2024	52.35	49.51	50.00	52.14	1,233,308.00
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