גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

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	71.468	71.468	71.468	71.468	0.00
16:50	72.315	72.315	72.315	72.315	10,617.00
17:00	72.32	72.32	72.32	72.32	6,646.00
17:10	72.06	72.06	72.06	72.06	16,298.00
17:20	72.465	72.465	72.465	72.465	21,724.00
17:30	72.2	72.2	72.2	72.2	6,973.00
17:40	72.3	72.3	72.3	72.3	10,976.00
17:50	72.33	72.33	72.33	72.33	13,417.00
18:00	72.285	72.285	72.285	72.285	8,280.00
18:10	72.02	72.02	72.02	72.02	13,265.00
18:20	71.8125	71.8125	71.8125	71.8125	23,592.00
18:30	72.15	72.15	72.15	72.15	12,769.00
18:40	72.085	72.085	72.085	72.085	10,857.00
18:50	72.125	72.125	72.125	72.125	8,740.00
19:00	72.09	72.09	72.09	72.09	22,070.00
19:20	72	72	72	72	25,927.00
19:30	72.105	72.105	72.105	72.105	27,331.00
19:40	72.265	72.265	72.265	72.265	27,803.00
19:50	72.48	72.48	72.48	72.48	44,559.00
20:00	72.39	72.39	72.39	72.39	42,980.00
20:10	72.27	72.27	72.27	72.27	310,820.00
20:20	72.27	72.27	72.27	72.27	1.00
20:30	72.27	72.27	72.27	72.27	28.00
20:40	72.27	72.27	72.27	72.27	0.00
20:50	72.27	72.27	72.27	72.27	0.00
21:00	72.27	72.27	72.27	72.27	0.00
21:10	72.27	72.27	72.27	72.27	0.00
21:20	72.27	72.27	72.27	72.27	0.00
21:30	72.27	72.27	72.27	72.27	109.00
21:40	72.27	72.27	72.27	72.27	0.00
21:50	72.27	72.27	72.27	72.27	0.00
22:00	72.27	72.27	72.27	72.27	0.00
22:10	72.27	72.27	72.27	72.27	1.00
22:20	72.27	72.27	72.27	72.27	0.00
22:30	72.27	72.27	72.27	72.27	0.00
22:40	72.27	72.27	72.27	72.27	13.00
22:50	72.27	72.27	72.27	72.27	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 17:00	73.32	71.755	73.32	72.03	257,732.00
30.06.2025 17:30	73.23	72.2	72.2	73.23	335,756.00
30.06.2025 18:00	73.61	72.96	73.25	73.61	459,899.00
30.06.2025 18:30	73.75	73.09	73.64	73.11	565,133.00
30.06.2025 19:00	73.385	73.11	73.145	73.36	642,117.00
30.06.2025 19:30	73.455	72.9	73.295	72.9	725,645.00
30.06.2025 20:00	73.415	72.97	72.97	73.295	737,733.00
30.06.2025 20:30	73.53	73.26	73.295	73.26	568,497.00
30.06.2025 21:00	73.78	73.25	73.25	73.51	967,265.00
30.06.2025 21:30	73.5	73.2	73.5	73.38	1,080,988.00
30.06.2025 22:00	73.445	73.26	73.395	73.33	1,488,817.00
30.06.2025 22:30	73.48	73.26	73.32	73.42	1,868,017.00
01.07.2025 16:30	73.505	72.85	73.47	73.055	53,130.00
01.07.2025 17:00	73.19	71.86	73.19	72.365	129,561.00
01.07.2025 17:30	72.34	70.605	72.26	70.745	335,308.00
01.07.2025 18:00	71.19	70.44	70.9	71.19	655,634.00
01.07.2025 18:30	71.19	70.8	71.075	71.07	751,193.00
01.07.2025 19:00	71.3448	70.105	71.05	70.36	1,179,748.00
01.07.2025 19:30	70.405	69.555	70.405	69.745	1,724,122.00
01.07.2025 20:00	70.84	69.75	69.75	70.78	2,287,086.00
01.07.2025 20:30	70.81	70.25	70.78	70.295	1,760,361.00
01.07.2025 21:00	70.65	70.2101	70.315	70.31	1,855,543.00
01.07.2025 21:30	70.81	70.25	70.25	70.64	2,078,455.00
01.07.2025 22:00	70.575	70.17	70.575	70.47	2,832,618.00
01.07.2025 22:30	70.41	69.29	70.41	69.29	3,059,698.00
02.07.2025 16:30	69.98	68.795	69.055	69.33	49,200.00
02.07.2025 17:00	70.585	69.51	69.51	70.265	224,897.00
02.07.2025 17:30	70.755	70.265	70.31	70.665	317,191.00
02.07.2025 18:00	70.61	69.985	70.605	69.995	420,387.00
02.07.2025 18:30	70.68	70.02	70.02	70.38	496,253.00
02.07.2025 19:00	70.44	70.085	70.44	70.415	813,159.00
02.07.2025 19:30	71.2125	70.42	70.42	71.2	796,343.00
02.07.2025 20:00	71.28	70.9	71.2	71.28	924,040.00
02.07.2025 20:30	71.51	71.24	71.305	71.465	922,969.00
02.07.2025 21:00	71.57	71.2	71.465	71.285	1,421,112.00
02.07.2025 21:30	71.36	70.79	71.2	70.95	1,661,751.00
02.07.2025 22:00	71.16	70.86	70.935	71.075	2,160,416.00
02.07.2025 22:30	71.435	71.01	71.06	71.37	2,729,809.00
03.07.2025 16:30	72.435	71.468	71.63	72.025	38,243.00
03.07.2025 17:00	72.54	71.98	72.11	72.11	117,482.00
03.07.2025 17:30	72.46	72.05	72.05	72.255	182,178.00
03.07.2025 18:00	72.24	71.8125	72.195	72.15	226,575.00
03.07.2025 18:30	72.1899	72.02	72.18	72.02	348,089.00
03.07.2025 19:00	72.245	71.79	72.02	72.245	592,299.00
03.07.2025 19:30	72.66	72.125	72.125	72.3656	1,092,201.00
03.07.2025 20:00	72.27	72.27	72.27	72.27	48,827.00
03.07.2025 20:30	72.27	72.27	72.27	72.27	675,622.00
03.07.2025 21:00	72.27	72.27	72.27	72.27	675,731.00
03.07.2025 21:30	72.27	72.27	72.27	72.27	675,732.00
03.07.2025 22:00	72.27	72.27	72.27	72.27	675,745.00
03.07.2025 22:30	72.27	72.27	72.27	72.27	675,746.00

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