גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	73.55	73.55	73.55	73.55	0.00
16:50	72.99	72.99	72.99	72.99	3,843.00
17:00	72.995	72.995	72.995	72.995	2,099.00
17:10	73.35	73.35	73.35	73.35	6,071.00
17:20	73.52	73.52	73.52	73.52	4,317.00
17:30	73.105	73.105	73.105	73.105	2,108.00
17:40	73.47	73.47	73.47	73.47	9,362.00
17:50	73.63	73.63	73.63	73.63	2,534.00
18:00	73.375	73.375	73.375	73.375	7,509.00
18:10	73.59	73.59	73.59	73.59	5,799.00
18:20	73.85	73.85	73.85	73.85	2,503.00
18:30	74	74	74	74	1,367.00
18:40	74.25	74.25	74.25	74.25	13,006.00
18:50	73.68	73.68	73.68	73.68	19,320.00
19:00	73.4125	73.4125	73.4125	73.4125	1,773.00
19:10	73.515	73.515	73.515	73.515	4,390.00
19:20	73.325	73.325	73.325	73.325	1,703.00
19:30	73.23	73.23	73.23	73.23	2,211.00
19:40	72.99	72.99	72.99	72.99	6,122.00
19:50	72.9699	72.9699	72.9699	72.9699	3,263.00
20:00	72.93	72.93	72.93	72.93	1,253.00
20:10	73.06	73.06	73.06	73.06	3,251.00
20:20	73.05	73.05	73.05	73.05	1,492.00
20:30	73.0912	73.0912	73.0912	73.0912	3,310.00
20:40	73.07	73.07	73.07	73.07	1,515.00
20:50	72.92	72.92	72.92	72.92	2,589.00
21:00	72.94	72.94	72.94	72.94	5,728.00
21:10	72.85	72.85	72.85	72.85	2,177.00
21:20	72.87	72.87	72.87	72.87	3,369.00
21:30	72.67	72.67	72.67	72.67	3,633.00
21:40	72.54	72.54	72.54	72.54	3,895.00
21:50	72.33	72.33	72.33	72.33	6,881.00
22:00	72.59	72.59	72.59	72.59	9,071.00
22:10	72.59	72.59	72.59	72.59	8,031.00
22:20	72.835	72.835	72.835	72.835	7,961.00
22:30	72.87	72.87	72.87	72.87	5,241.00
22:40	72.69	72.69	72.69	72.69	7,173.00
22:50	72.64	72.64	72.64	72.64	6,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	79.27	78.22	79.03	78.275	149,070.00
20.10.2025 17:30	79.33	78.31	78.3825	78.9	254,921.00
20.10.2025 18:00	79.93	78.66	78.66	79.37	516,325.00
20.10.2025 18:30	79.6	78.415	79.6	78.59	434,209.00
20.10.2025 19:00	78.55	78	78.41	78	707,890.00
20.10.2025 19:30	78.765	77.92	78.13	78.66	822,222.00
20.10.2025 20:00	79.16	78.4949	78.4949	79.04	1,131,473.00
20.10.2025 20:30	79.302	78.8	79.035	79.225	845,846.00
20.10.2025 21:00	79.46	79.12	79.31	79.17	1,214,009.00
20.10.2025 21:30	79.27	78.875	79.17	79.05	1,348,649.00
20.10.2025 22:00	79.08	78.52	79.08	78.75	1,583,313.00
20.10.2025 22:30	78.89	78.475	78.75	78.52	1,639,039.00
21.10.2025 16:30	78.048	76.82	77.41	76.82	83,321.00
21.10.2025 17:00	77.41	75.923	76.695	76.72	186,248.00
21.10.2025 17:30	77.805	76.795	76.9032	77.78	210,311.00
21.10.2025 18:00	78.21	77.72	77.945	77.85	241,571.00
21.10.2025 18:30	77.745	77.27	77.64	77.39	387,366.00
21.10.2025 19:00	77.49	77.23	77.49	77.464	363,479.00
21.10.2025 19:30	77.42	77.01	77.375	77.0275	424,436.00
21.10.2025 20:00	77.005	76.485	77.005	76.62	415,879.00
21.10.2025 20:30	76.885	76.52	76.66	76.52	293,435.00
21.10.2025 21:00	76.9	76.47	76.47	76.79	346,996.00
21.10.2025 21:30	76.82	76.51	76.82	76.69	368,630.00
21.10.2025 22:00	76.61	75.93	76.59	76.155	615,480.00
21.10.2025 22:30	76.11	75.43	76.08	75.43	868,910.00
22.10.2025 16:30	76.305	74.66	76.17	74.66	38,806.00
22.10.2025 17:00	75.4099	74.565	75.4099	74.71	109,657.00
22.10.2025 17:30	75.295	74.325	74.45	75.16	166,654.00
22.10.2025 18:00	75.5	74.61	75.48	74.72	190,917.00
22.10.2025 18:30	75.085	74.46	74.46	74.98	260,566.00
22.10.2025 19:00	74.7	74.35	74.7	74.375	382,392.00
22.10.2025 19:30	74.62	73.95	74.3636	74.41	314,961.00
22.10.2025 20:00	74.49	73.23	74.49	73.29	357,962.00
22.10.2025 20:30	73.225	72.86	73.22	73.05	387,674.00
22.10.2025 21:00	73.53	73.14	73.14	73.29	473,628.00
22.10.2025 21:30	73.555	73.01	73.3	73.555	676,569.00
22.10.2025 22:00	73.75	73.3	73.326	73.4	513,928.00
22.10.2025 22:30	73.9	73.415	73.55	73.645	808,190.00
23.10.2025 16:30	73.455	72.02	73.455	72.53	19,069.00
23.10.2025 17:00	72.99	71.69	72.495	72.58	85,418.00
23.10.2025 17:30	72.94	72.2552	72.2552	72.73	116,677.00
23.10.2025 18:00	73.69	72.59	72.655	73.69	115,247.00
23.10.2025 18:30	73.79	73.275	73.79	73.355	96,584.00
23.10.2025 19:00	73.3756	73.165	73.34	73.24	164,316.00
23.10.2025 19:30	73.26	73.11	73.19	73.235	195,018.00
23.10.2025 20:00	73.37	73.11	73.35	73.37	181,317.00
23.10.2025 20:30	73.58	73.18	73.35	73.58	238,745.00
23.10.2025 21:00	73.53	72.87	73.48	72.935	231,559.00
23.10.2025 21:30	72.9	72.46	72.88	72.795	458,167.00
23.10.2025 22:00	73.165	72.71	72.795	72.915	521,086.00
23.10.2025 22:30	73.05	72.69	72.81	73.05	726,693.00
24.10.2025 16:30	73.58	72.53	73.55	72.995	6,627.00
24.10.2025 17:00	73.585	72.785	73.355	72.86	29,068.00
24.10.2025 17:30	73.83	72.83	72.85	73.49	47,059.00
24.10.2025 18:00	74.3	73.48	73.48	74.3	39,295.00
24.10.2025 18:30	74.3	73.26	74.25	73.505	155,075.00
24.10.2025 19:00	73.64	73.08	73.64	73.08	138,299.00
24.10.2025 19:30	73.18	72.845	73.18	73.02	121,684.00
24.10.2025 20:00	73.2	72.82	72.925	73.08	90,437.00
24.10.2025 20:30	73.08	72.78	73.07	72.875	149,935.00
24.10.2025 21:00	72.905	72.54	72.84	72.54	190,214.00
24.10.2025 21:30	72.64	72.33	72.575	72.48	338,809.00
24.10.2025 22:00	73.05	72.58	72.58	72.79	296,180.00
24.10.2025 22:30	72.815	72.45	72.815	72.53	452,587.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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