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 25.02.2026

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	36.7024	36.7024	36.7024	36.7024	0.00
16:50	36.75	36.75	36.75	36.75	63,723.00
17:00	36.28	36.28	36.28	36.28	30,889.00
17:10	36.545	36.545	36.545	36.545	19,094.00
17:20	35.99	35.99	35.99	35.99	39,156.00
17:30	36.375	36.375	36.375	36.375	25,930.00
17:40	36.115	36.115	36.115	36.115	31,113.00
17:50	35.985	35.985	35.985	35.985	39,590.00
18:00	36.01	36.01	36.01	36.01	25,640.00
18:10	35.855	35.855	35.855	35.855	67,901.00
18:20	36.025	36.025	36.025	36.025	44,191.00
18:30	35.99	35.99	35.99	35.99	56,382.00
18:40	35.96	35.96	35.96	35.96	22,337.00
18:50	35.88	35.88	35.88	35.88	32,229.00
19:00	35.695	35.695	35.695	35.695	22,706.00
19:10	35.37	35.37	35.37	35.37	25,995.00
19:20	34.855	34.855	34.855	34.855	57,158.00
19:30	34.33	34.33	34.33	34.33	37,882.00
19:40	34.27	34.27	34.27	34.27	33,025.00
19:50	34.27	34.27	34.27	34.27	30,635.00
20:00	34.46	34.46	34.46	34.46	26,771.00
20:10	34.55	34.55	34.55	34.55	33,429.00
20:20	34.49	34.49	34.49	34.49	28,487.00
20:30	34.43	34.43	34.43	34.43	17,143.00
20:40	34.22	34.22	34.22	34.22	24,710.00
20:50	34.125	34.125	34.125	34.125	94,976.00
21:00	34	34	34	34	195,537.00
21:10	34.58	34.58	34.58	34.58	152,683.00
21:20	34.74	34.74	34.74	34.74	25,915.00
21:30	34.79	34.79	34.79	34.79	15,870.00
21:40	35.02	35.02	35.02	35.02	22,925.00
21:50	35.27	35.27	35.27	35.27	21,416.00
22:00	35.35	35.35	35.35	35.35	17,263.00
22:10	35.44	35.44	35.44	35.44	36,934.00
22:20	35.77	35.77	35.77	35.77	25,115.00
22:30	35.44	35.44	35.44	35.44	36,978.00
22:40	36.19	36.19	36.19	36.19	80,867.00
22:50	36.08	36.08	36.08	36.08	62,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	34.4	33.67	33.67	34.065	204,154.00
20.02.2026 17:30	34.14	33.71	34.075	34.0482	537,140.00
20.02.2026 18:00	34.25	33.9	33.98	34.075	833,310.00
20.02.2026 18:30	34.38	33.96	34.075	34.33	1,077,856.00
20.02.2026 19:00	34.453	34.12	34.37	34.18	1,541,652.00
20.02.2026 19:30	34.33	34.13	34.205	34.27	1,474,484.00
20.02.2026 20:00	34.55	34.01	34.28	34.385	1,851,928.00
20.02.2026 20:30	34.7999	34.34	34.34	34.78	1,898,172.00
20.02.2026 21:00	34.84	34.56	34.75	34.56	1,796,001.00
20.02.2026 21:30	34.6499	34.4	34.58	34.59	1,941,465.00
20.02.2026 22:00	35.0567	34.56	34.56	34.84	2,834,075.00
20.02.2026 22:30	35.04	34.72	34.86	34.825	3,650,820.00
23.02.2026 16:30	34.98	34.21	34.58	34.885	31,947.00
23.02.2026 17:00	35.45	34.62	34.83	35.38	169,122.00
23.02.2026 17:30	35.77	35.36	35.53	35.46	475,206.00
23.02.2026 18:00	35.6267	35.37	35.57	35.59	488,861.00
23.02.2026 18:30	35.62	35.4	35.565	35.5264	537,035.00
23.02.2026 19:00	35.625	35.1	35.55	35.125	811,237.00
23.02.2026 19:30	35.12	34.8976	35.12	35.05	628,672.00
23.02.2026 20:00	35.35	35.1	35.1	35.19	731,835.00
23.02.2026 20:30	35.43	35.0601	35.19	35.0601	724,138.00
23.02.2026 21:00	35.145	34.93	35.07	34.93	859,134.00
23.02.2026 21:30	34.9796	34.84	34.925	34.87	874,613.00
23.02.2026 22:00	34.84	34.68	34.83	34.72	863,481.00
23.02.2026 22:30	35.37	34.75	34.76	35.37	1,804,044.00
24.02.2026 16:30	37.24	35.725	35.95	36.875	137,451.00
24.02.2026 17:00	37.3	37	37.2	37.145	202,022.00
24.02.2026 17:30	37.32	36.985	37.155	37.295	288,043.00
24.02.2026 18:00	37.54	37.22	37.38	37.225	484,295.00
24.02.2026 18:30	37.34	36.97	37.275	37.24	565,754.00
24.02.2026 19:00	37.305	37.08	37.26	37.26	682,682.00
24.02.2026 19:30	37.415	37.23	37.25	37.38	695,565.00
24.02.2026 20:00	37.405	37.175	37.35	37.21	910,930.00
24.02.2026 20:30	37.47	37.2	37.2	37.22	962,697.00
24.02.2026 21:00	37.18	36.335	37.09	36.43	1,236,754.00
24.02.2026 21:30	36.485	35.775	36.47	35.87	1,549,135.00
24.02.2026 22:00	36.03	35.76	35.87	35.76	2,192,948.00
24.02.2026 22:30	36.44	35.8	35.8	36.44	3,176,420.00
25.02.2026 16:30	38.215	35.615	37.345	36.73	237,675.00
25.02.2026 17:00	37.04	35.945	36.92	36.5182	299,045.00
25.02.2026 17:30	36.45	35.84	36.45	36.115	360,816.00
25.02.2026 18:00	36.095	35.82	36.09	35.93	573,000.00
25.02.2026 18:30	36.155	35.56	36.0275	35.57	806,556.00
25.02.2026 19:00	35.7	34.23	35.585	34.3	1,049,267.00
25.02.2026 19:30	34.51	34.005	34.3	34.465	1,676,105.00
25.02.2026 20:00	34.67	34.23	34.45	34.26	1,870,128.00
25.02.2026 20:30	34.44	34	34.26	34.34	2,144,421.00
25.02.2026 21:00	34.8699	34.24	34.2525	34.72	2,547,918.00
25.02.2026 21:30	35.405	34.91	34.91	35.36	2,447,953.00
25.02.2026 22:00	35.995	35.365	35.365	35.995	3,941,338.00
25.02.2026 22:30	36.43	35.97	35.985	36.25	5,108,308.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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