גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורספט תרפיותיקס

Corcept Therapeutics

מניה CORT נאסד"ק USD

שער

71.24

שינוי

-1.43%

שינוי ב USD

-1.03

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	72.18	72.18	72.18	72.18	0.00
16:50	72.31	72.31	72.31	72.31	16,131.00
17:00	72.23	72.23	72.23	72.23	8,580.00
17:10	72.37	72.37	72.37	72.37	10,260.00
17:20	73.275	73.275	73.275	73.275	13,386.00
17:30	73.405	73.405	73.405	73.405	16,644.00
17:40	73.85	73.85	73.85	73.85	14,286.00
17:50	73.39	73.39	73.39	73.39	15,059.00
18:00	73.015	73.015	73.015	73.015	20,104.00
18:10	73.23	73.23	73.23	73.23	14,549.00
18:20	73.42	73.42	73.42	73.42	11,125.00
18:30	73.36	73.36	73.36	73.36	13,080.00
18:40	73.365	73.365	73.365	73.365	9,301.00
18:50	73.295	73.295	73.295	73.295	26,377.00
19:00	73.135	73.135	73.135	73.135	6,700.00
19:10	73.055	73.055	73.055	73.055	11,648.00
19:20	72.725	72.725	72.725	72.725	4,537.00
19:30	72.78	72.78	72.78	72.78	6,857.00
19:40	73.055	73.055	73.055	73.055	7,733.00
19:50	73.05	73.05	73.05	73.05	13,670.00
20:00	73.08	73.08	73.08	73.08	3,710.00
20:10	72.66	72.66	72.66	72.66	9,484.00
20:20	72.92	72.92	72.92	72.92	17,130.00
20:30	73.05	73.05	73.05	73.05	7,675.00
20:40	72.97	72.97	72.97	72.97	10,513.00
20:50	72.995	72.995	72.995	72.995	7,093.00
21:00	72.56	72.56	72.56	72.56	15,683.00
21:10	72.27	72.27	72.27	72.27	27,321.00
21:20	72.32	72.32	72.32	72.32	12,734.00
21:30	72.18	72.18	72.18	72.18	16,193.00
21:40	72.315	72.315	72.315	72.315	24,093.00
21:50	72.59	72.59	72.59	72.59	26,287.00
22:00	72.67	72.67	72.67	72.67	15,295.00
22:10	72.13	72.13	72.13	72.13	12,433.00
22:20	72.29	72.29	72.29	72.29	24,279.00
22:30	72.265	72.265	72.265	72.265	14,455.00
22:40	71.665	71.665	71.665	71.665	39,028.00
22:50	71.41	71.41	71.41	71.41	31,499.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	69.69	69.23	69.33	69.595	169,328.00
06.06.2025 17:30	69.95	69.67	69.67	69.805	188,305.00
06.06.2025 18:00	69.9686	69.035	69.795	69.16	470,664.00
06.06.2025 18:30	69.38	68.81	69.38	69.01	845,778.00
06.06.2025 19:00	69.12	68.79	69.03	69.0095	982,645.00
06.06.2025 19:30	69.185	68.9495	69	69.05	1,161,831.00
06.06.2025 20:00	69.295	69.06	69.16	69.145	773,410.00
06.06.2025 20:30	69.42	69.23	69.27	69.42	760,102.00
06.06.2025 21:00	69.55	69.36	69.39	69.41	1,300,625.00
06.06.2025 21:30	69.6	69.2	69.4625	69.245	1,326,352.00
06.06.2025 22:00	69.83	69.225	69.245	69.69	1,724,947.00
06.06.2025 22:30	69.93	69.3975	69.76	69.64	2,820,797.00
09.06.2025 16:30	70.83	69.435	70.83	69.97	56,836.00
09.06.2025 17:00	70.13	69.72	69.865	69.96	169,394.00
09.06.2025 17:30	70.07	69.68	70.07	69.92	193,690.00
09.06.2025 18:00	69.9	69.725	69.76	69.84	200,952.00
09.06.2025 18:30	70.115	69.93	69.93	70.01	379,703.00
09.06.2025 19:00	69.97	69.72	69.97	69.72	294,075.00
09.06.2025 19:30	69.745	69.61	69.72	69.61	525,499.00
09.06.2025 20:00	69.945	69.68	69.7175	69.945	471,085.00
09.06.2025 20:30	70.055	69.9	69.98	69.94	556,311.00
09.06.2025 21:00	70.21	69.93	69.95	70.17	945,465.00
09.06.2025 21:30	70.75	70.0825	70.09	70.28	1,696,804.00
09.06.2025 22:00	71.23	70.345	70.345	71.14	1,826,962.00
09.06.2025 22:30	71.1	70.54	71.1	70.55	2,350,155.00
10.06.2025 16:30	71.49	70.45	70.45	71.2	43,561.00
10.06.2025 17:00	72.815	71.26	71.305	72.57	188,485.00
10.06.2025 17:30	73.54	72.57	72.58	73.06	428,754.00
10.06.2025 18:00	74.07	73.04	73.04	73.92	779,963.00
10.06.2025 18:30	73.91	73.105	73.91	73.325	867,962.00
10.06.2025 19:00	73.64	73.01	73.325	73.57	849,965.00
10.06.2025 19:30	73.63	73.03	73.57	73.375	901,880.00
10.06.2025 20:00	73.74	73.29	73.42	73.29	1,468,840.00
10.06.2025 20:30	73.5346	72.69	73.5346	72.69	1,245,716.00
10.06.2025 21:00	72.87	72.38	72.6	72.79	1,443,772.00
10.06.2025 21:30	72.98	72.67	72.7057	72.81	1,633,724.00
10.06.2025 22:00	72.99	72.51	72.81	72.55	1,503,713.00
10.06.2025 22:30	72.495	71.92	72.495	72.23	2,378,647.00
11.06.2025 16:30	72.725	71.91	72.29	72.29	64,545.00
11.06.2025 17:00	73.78	72.18	72.2	73.35	139,762.00
11.06.2025 17:30	73.88	73	73.4	73.16	232,122.00
11.06.2025 18:00	73.49	73.2088	73.2088	73.29	400,937.00
11.06.2025 18:30	73.51	73.08	73.33	73.115	473,669.00
11.06.2025 19:00	73.19	72.5925	73.19	72.9188	452,559.00
11.06.2025 19:30	73.11	72.83	73.01	72.91	406,798.00
11.06.2025 20:00	73.2	72.605	72.77	73.18	576,124.00
11.06.2025 20:30	73.15	72.56	73.15	72.735	824,676.00
11.06.2025 21:00	72.78	72.05	72.7	72.3	1,031,844.00
11.06.2025 21:30	72.75	72.185	72.2975	72.65	1,305,971.00
11.06.2025 22:00	72.59	71.77	72.59	71.77	1,842,472.00
11.06.2025 22:30	71.89	71.2	71.78	71.235	2,110,872.00

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

צרו איתנו קשר *5988