גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	69.235	69.235	69.235	69.235	0.00
16:50	69.1507	69.1507	69.1507	69.1507	12,431.00
17:00	68.88	68.88	68.88	68.88	3,906.00
17:10	68.67	68.67	68.67	68.67	9,014.00
17:20	67.95	67.95	67.95	67.95	95,467.00
17:30	68	68	68	68	28,437.00
17:40	68.57	68.57	68.57	68.57	29,654.00
17:50	68.605	68.605	68.605	68.605	48,203.00
18:00	69	69	69	69	31,081.00
18:10	68.97	68.97	68.97	68.97	37,730.00
18:20	69.03	69.03	69.03	69.03	11,495.00
18:30	68.95	68.95	68.95	68.95	49,353.00
18:40	69.1	69.1	69.1	69.1	9,150.00
18:50	69.08	69.08	69.08	69.08	15,716.00
19:00	69.595	69.595	69.595	69.595	14,031.00
19:10	69.655	69.655	69.655	69.655	10,467.00
19:20	69.4985	69.4985	69.4985	69.4985	9,673.00
19:30	69.5	69.5	69.5	69.5	8,958.00
19:40	69.25	69.25	69.25	69.25	9,386.00
19:50	69.2474	69.2474	69.2474	69.2474	9,891.00
20:00	69.16	69.16	69.16	69.16	12,880.00
20:10	68.85	68.85	68.85	68.85	7,511.00
20:20	69	69	69	69	7,528.00
20:30	69.0261	69.0261	69.0261	69.0261	4,166.00
20:40	68.85	68.85	68.85	68.85	12,737.00
20:50	68.91	68.91	68.91	68.91	11,181.00
21:00	68.92	68.92	68.92	68.92	14,966.00
21:10	68.86	68.86	68.86	68.86	24,511.00
21:20	68.95	68.95	68.95	68.95	13,652.00
21:30	68.87	68.87	68.87	68.87	14,571.00
21:40	68.96	68.96	68.96	68.96	14,968.00
21:50	68.94	68.94	68.94	68.94	12,396.00
22:00	69.01	69.01	69.01	69.01	16,491.00
22:10	69.2	69.2	69.2	69.2	31,466.00
22:20	69.22	69.22	69.22	69.22	17,655.00
22:30	69.37	69.37	69.37	69.37	16,954.00
22:40	69.2	69.2	69.2	69.2	19,528.00
22:50	69.17	69.17	69.17	69.17	20,204.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	69.3	69.06	69.3	69.14	29,639.00
29.08.2025 17:30	69.17	69.0044	69.12	69.06	39,801.00
29.08.2025 18:00	69.035	68.89	69.01	68.89	62,493.00
29.08.2025 18:30	69.26	68.88	68.88	69.26	103,346.00
29.08.2025 19:00	69.385	69.14	69.18	69.36	126,825.00
29.08.2025 19:30	69.5	69.41	69.41	69.5	156,384.00
29.08.2025 20:00	69.63	69.35	69.5	69.63	215,085.00
29.08.2025 20:30	69.685	69.57	69.58	69.65	155,277.00
29.08.2025 21:00	69.635	69.42	69.635	69.44	273,211.00
29.08.2025 21:30	69.5	69.4	69.44	69.44	239,724.00
29.08.2025 22:00	69.675	69.44	69.44	69.66	398,100.00
29.08.2025 22:30	69.82	69.625	69.7	69.75	651,765.00
02.09.2025 16:30	70.675	69.33	69.33	70.33	42,414.00
02.09.2025 17:00	70.9	70.26	70.83	70.85	171,549.00
02.09.2025 17:30	70.915	70.31	70.915	70.67	296,061.00
02.09.2025 18:00	71.095	70.68	70.835	70.7	403,277.00
02.09.2025 18:30	70.77	70.1	70.695	70.145	410,895.00
02.09.2025 19:00	70.35	70.08	70.15	70.27	429,757.00
02.09.2025 19:30	70.595	70.23	70.335	70.57	500,153.00
02.09.2025 20:00	71.01	70.44	70.56	70.99	790,728.00
02.09.2025 20:30	70.955	70.625	70.8	70.68	557,142.00
02.09.2025 21:00	70.7	70.44	70.591	70.57	1,141,995.00
02.09.2025 21:30	70.61	70.18	70.56	70.61	1,358,473.00
02.09.2025 22:00	71.365	70.67	70.67	71.25	1,389,205.00
02.09.2025 22:30	71.56	71.205	71.245	71.31	1,821,022.00
03.09.2025 16:30	72.2399	71.72	71.94	72.105	17,066.00
03.09.2025 17:00	72.45	72.005	72.105	72.305	40,474.00
03.09.2025 17:30	72.1481	71.98	72.12	72.105	51,949.00
03.09.2025 18:00	72.1	71.79	71.91	71.79	75,854.00
03.09.2025 18:30	72.05	71.78	72.05	71.805	72,273.00
03.09.2025 19:00	71.63	71.41	71.63	71.48	100,944.00
03.09.2025 19:30	71.51	71.22	71.445	71.39	147,685.00
03.09.2025 20:00	71.37	71.25	71.37	71.31	99,904.00
03.09.2025 20:30	71.28	70.75	71.28	70.85	217,685.00
03.09.2025 21:00	71.15	70.79	70.85	71.1	239,853.00
03.09.2025 21:30	71.03	70.75	71.03	70.78	234,743.00
03.09.2025 22:00	70.98	70.76	70.76	70.85	407,518.00
03.09.2025 22:30	71.33	70.9	70.9	71.275	473,656.00
04.09.2025 16:30	71.955	71.1878	71.48	71.27	11,236.00
04.09.2025 17:00	71.39	70.39	71.39	70.6	60,326.00
04.09.2025 17:30	70.56	70.15	70.5	70.15	80,956.00
04.09.2025 18:00	70.34	70	70.29	70.04	94,764.00
04.09.2025 18:30	69.95	69.76	69.95	69.76	105,517.00
04.09.2025 19:00	69.92	69.715	69.715	69.91	161,429.00
04.09.2025 19:30	70.01	69.82	69.97	69.86	222,535.00
04.09.2025 20:00	70.08	69.86	69.86	69.96	191,086.00
04.09.2025 20:30	70	69.48	70	69.555	270,873.00
04.09.2025 21:00	69.97	69.53	69.55	69.955	334,724.00
04.09.2025 21:30	70.09	69.955	69.96	70.01	365,127.00
04.09.2025 22:00	69.9	69.42	69.865	69.42	560,066.00
04.09.2025 22:30	69.48	69.07	69.4	69.35	1,018,036.00
05.09.2025 16:30	69.67	68.795	69.63	68.795	29,151.00
05.09.2025 17:00	68.77	67.77	68.77	68.41	252,723.00
05.09.2025 17:30	69	68.12	68.59	68.81	610,760.00
05.09.2025 18:00	69.07	68.71	68.79	68.98	819,265.00
05.09.2025 18:30	69.595	68.93	69	69.595	873,996.00
05.09.2025 19:00	69.655	69.39	69.56	69.41	925,877.00
05.09.2025 19:30	69.405	69.035	69.39	69.07	1,171,091.00
05.09.2025 20:00	69.07	68.85	69.07	68.905	1,004,004.00
05.09.2025 20:30	68.9643	68.79	68.905	68.89	1,376,413.00
05.09.2025 21:00	68.95	68.82	68.89	68.885	1,600,194.00
05.09.2025 21:30	69.11	68.895	68.895	68.995	1,432,452.00
05.09.2025 22:00	69.37	68.96	68.99	69.27	1,827,045.00
05.09.2025 22:30	69.4	69.105	69.28	69.4	2,428,801.00

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