גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.02.2026

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	40.695	40.695	40.695	40.695	0.00
16:50	40.775	40.775	40.775	40.775	8,126.00
17:00	40.525	40.525	40.525	40.525	13,041.00
17:10	40.865	40.865	40.865	40.865	14,787.00
17:20	41.15	41.15	41.15	41.15	17,756.00
17:30	41.0829	41.0829	41.0829	41.0829	10,001.00
17:40	41.08	41.08	41.08	41.08	4,845.00
17:50	41.07	41.07	41.07	41.07	5,517.00
18:00	40.6301	40.6301	40.6301	40.6301	6,503.00
18:10	40.93	40.93	40.93	40.93	5,857.00
18:20	40.91	40.91	40.91	40.91	3,079.00
18:30	40.98	40.98	40.98	40.98	2,563.00
18:40	40.81	40.81	40.81	40.81	9,119.00
18:50	40.74	40.74	40.74	40.74	8,885.00
19:00	40.65	40.65	40.65	40.65	2,040.00
19:10	40.59	40.59	40.59	40.59	7,454.00
19:20	40.6	40.6	40.6	40.6	2,671.00
19:30	40.5718	40.5718	40.5718	40.5718	3,049.00
19:40	40.645	40.645	40.645	40.645	5,855.00
19:50	40.57	40.57	40.57	40.57	7,221.00
20:00	40.53	40.53	40.53	40.53	4,290.00
20:10	40.59	40.59	40.59	40.59	3,358.00
20:20	40.695	40.695	40.695	40.695	6,971.00
20:30	40.51	40.51	40.51	40.51	6,857.00
20:40	40.58	40.58	40.58	40.58	3,890.00
20:50	40.61	40.61	40.61	40.61	3,594.00
21:00	40.64	40.64	40.64	40.64	5,377.00
21:10	40.83	40.83	40.83	40.83	5,605.00
21:20	40.77	40.77	40.77	40.77	5,076.00
21:30	40.72	40.72	40.72	40.72	3,105.00
21:40	40.88	40.88	40.88	40.88	40,973.00
21:50	40.8	40.8	40.8	40.8	4,222.00
22:00	40.85	40.85	40.85	40.85	9,976.00
22:10	40.905	40.905	40.905	40.905	15,330.00
22:20	40.985	40.985	40.985	40.985	11,181.00
22:30	41.16	41.16	41.16	41.16	6,186.00
22:40	40.86	40.86	40.86	40.86	34,462.00
22:50	41.02	41.02	41.02	41.02	11,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 17:00	40.38	39.82	40.235	40.29	66,374.00
04.02.2026 17:30	40.405	39.92	40.27	40.12	111,003.00
04.02.2026 18:00	40.325	40.08	40.16	40.205	201,858.00
04.02.2026 18:30	40.32	39.89	40.205	40.03	333,855.00
04.02.2026 19:00	40.13	39.67	40.02	39.725	303,266.00
04.02.2026 19:30	39.9	39.565	39.725	39.61	371,747.00
04.02.2026 20:00	39.85	39.51	39.65	39.785	490,492.00
04.02.2026 20:30	39.735	39.5801	39.735	39.64	680,618.00
04.02.2026 21:00	39.6799	39.46	39.64	39.66	605,326.00
04.02.2026 21:30	40.18	39.59	39.615	39.89	801,984.00
04.02.2026 22:00	40.05	39.83	39.93	39.96	1,096,219.00
04.02.2026 22:30	40.2	39.91	39.94	40.14	1,624,429.00
05.02.2026 16:30	40.75	39.36	39.9	40.29	49,820.00
05.02.2026 17:00	40.47	39.63	40.47	39.77	78,937.00
05.02.2026 17:30	39.76	39.465	39.76	39.5	125,652.00
05.02.2026 18:00	39.6	39.2664	39.51	39.495	123,386.00
05.02.2026 18:30	39.815	39.45	39.49	39.805	145,714.00
05.02.2026 19:00	39.85	39.36	39.75	39.85	192,125.00
05.02.2026 19:30	39.84	39.445	39.84	39.445	226,328.00
05.02.2026 20:00	39.49	39.0701	39.49	39.295	284,235.00
05.02.2026 20:30	39.33	38.93	39.23	39.055	497,210.00
05.02.2026 21:00	39.3	38.85	39.01	39.16	504,132.00
05.02.2026 21:30	39.1	38.705	39.1	38.745	385,897.00
05.02.2026 22:00	38.93	38.5	38.72	38.555	596,948.00
05.02.2026 22:30	38.48	38.14	38.47	38.37	1,201,478.00
06.02.2026 16:30	39.835	38.92	39.01	39.53	35,877.00
06.02.2026 17:00	39.86	39.29	39.49	39.86	98,058.00
06.02.2026 17:30	40.0488	39.72	39.855	39.81	81,356.00
06.02.2026 18:00	40.0499	39.835	39.84	39.91	173,576.00
06.02.2026 18:30	40.16	39.9	39.94	40.005	228,279.00
06.02.2026 19:00	40.1793	39.81	40.01	39.82	271,715.00
06.02.2026 19:30	39.94	39.73	39.88	39.82	266,125.00
06.02.2026 20:00	39.88	39.7515	39.7701	39.82	387,581.00
06.02.2026 20:30	39.985	39.8299	39.8299	39.89	256,125.00
06.02.2026 21:00	39.9	39.78	39.9	39.79	369,851.00
06.02.2026 21:30	40.35	39.81	39.81	40.2	467,135.00
06.02.2026 22:00	40.47	40.16	40.2	40.34	748,281.00
06.02.2026 22:30	40.83	40.26	40.3	40.8	1,157,445.00
09.02.2026 16:30	41.075	40.525	40.77	41.05	27,583.00
09.02.2026 17:00	41.22	40.59	41.01	40.92	80,323.00
09.02.2026 17:30	41.08	40.63	40.89	40.8575	89,665.00
09.02.2026 18:00	41.03	40.91	40.945	40.9651	72,056.00
09.02.2026 18:30	40.89	40.6175	40.89	40.635	123,344.00
09.02.2026 19:00	40.77	40.56	40.67	40.59	87,780.00
09.02.2026 19:30	40.65	40.35	40.59	40.48	158,661.00
09.02.2026 20:00	40.695	40.5001	40.53	40.55	127,984.00
09.02.2026 20:30	40.69	40.5	40.5511	40.66	132,291.00
09.02.2026 21:00	40.92	40.7	40.725	40.84	218,974.00
09.02.2026 21:30	41.08	40.74	40.865	40.93	340,932.00
09.02.2026 22:00	41.16	40.89	40.915	41.09	403,936.00
09.02.2026 22:30	41.38	40.855	41.1	41.29	597,635.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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