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 01.05.2026

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	46.7557	46.7557	46.7557	46.7557	0.00
16:50	48.585	48.585	48.585	48.585	40,918.00
17:00	47.15	47.15	47.15	47.15	54,657.00
17:10	47.84	47.84	47.84	47.84	68,442.00
17:20	48.29	48.29	48.29	48.29	88,800.00
17:30	47.77	47.77	47.77	47.77	60,224.00
17:40	48.09	48.09	48.09	48.09	26,982.00
17:50	48.64	48.64	48.64	48.64	40,748.00
18:00	48.955	48.955	48.955	48.955	66,312.00
18:10	48.76	48.76	48.76	48.76	12,654.00
18:20	49.295	49.295	49.295	49.295	47,213.00
18:30	49.55	49.55	49.55	49.55	20,304.00
18:40	49.595	49.595	49.595	49.595	64,901.00
18:50	49.97	49.97	49.97	49.97	67,605.00
19:00	49.95	49.95	49.95	49.95	41,485.00
19:10	50.17	50.17	50.17	50.17	67,500.00
19:20	49.92	49.92	49.92	49.92	19,731.00
19:30	50.05	50.05	50.05	50.05	28,644.00
19:40	49.7751	49.7751	49.7751	49.7751	17,382.00
19:50	49.905	49.905	49.905	49.905	12,891.00
20:00	49.835	49.835	49.835	49.835	18,717.00
20:10	49.79	49.79	49.79	49.79	15,654.00
20:20	49.335	49.335	49.335	49.335	25,494.00
20:30	49.93	49.93	49.93	49.93	16,053.00
20:40	49.985	49.985	49.985	49.985	21,652.00
20:50	50.14	50.14	50.14	50.14	34,362.00
21:00	50.2	50.2	50.2	50.2	15,652.00
21:10	50.11	50.11	50.11	50.11	34,443.00
21:20	50.07	50.07	50.07	50.07	49,712.00
21:30	49.875	49.875	49.875	49.875	92,374.00
21:40	49.73	49.73	49.73	49.73	24,772.00
21:50	50.04	50.04	50.04	50.04	26,285.00
22:00	49.86	49.86	49.86	49.86	38,717.00
22:10	50.46	50.46	50.46	50.46	58,914.00
22:20	50.54	50.54	50.54	50.54	44,995.00
22:30	50.85	50.85	50.85	50.85	43,680.00
22:40	51.045	51.045	51.045	51.045	36,613.00
22:50	51.05	51.05	51.05	51.05	44,359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	45.1	44.72	44.96	44.91	56,937.00
24.04.2026 17:30	45.23	44.8676	44.96	45.1	56,177.00
24.04.2026 18:00	45.49	44.96	44.99	45.28	131,398.00
24.04.2026 18:30	45.84	45.18	45.27	45.84	107,406.00
24.04.2026 19:00	45.865	45.745	45.76	45.775	117,183.00
24.04.2026 19:30	46.05	45.875	45.875	46.005	98,197.00
24.04.2026 20:00	46.05	45.94	46.01	46.05	115,689.00
24.04.2026 20:30	46.18	45.985	46.035	46.145	218,481.00
24.04.2026 21:00	46.115	45.99	46.11	46.05	217,237.00
24.04.2026 21:30	46.09	46.005	46.03	46.07	227,903.00
24.04.2026 22:00	46.25	46.05	46.05	46.21	333,590.00
24.04.2026 22:30	46.42	46.06	46.22	46.095	530,597.00
27.04.2026 16:30	46.89	46.21	46.22	46.21	8,785.00
27.04.2026 17:00	47	46.215	46.215	46.41	47,073.00
27.04.2026 17:30	46.69	46.305	46.37	46.64	78,882.00
27.04.2026 18:00	46.69	46.36	46.65	46.37	101,582.00
27.04.2026 18:30	46.42	46.27	46.41	46.34	143,932.00
27.04.2026 19:00	46.3425	46.01	46.3425	46.21	135,760.00
27.04.2026 19:30	46.26	46.1	46.205	46.215	119,424.00
27.04.2026 20:00	46.25	46.06	46.25	46.11	161,655.00
27.04.2026 20:30	46.14	45.855	46.13	45.942	201,318.00
27.04.2026 21:00	45.86	45.79	45.86	45.845	170,866.00
27.04.2026 21:30	45.9	45.75	45.845	45.86	213,974.00
27.04.2026 22:00	45.89	45.71	45.835	45.89	352,431.00
27.04.2026 22:30	46.255	45.85	45.85	46.2	519,232.00
28.04.2026 16:30	46.78	45.9759	46.22	46.6403	30,540.00
28.04.2026 17:00	47.08	46.7	46.7	46.93	54,610.00
28.04.2026 17:30	47.03	46.64	46.87	46.64	83,810.00
28.04.2026 18:00	47	46.61	46.7	46.825	166,975.00
28.04.2026 18:30	46.78	46.49	46.78	46.59	230,238.00
28.04.2026 19:00	46.815	46.59	46.59	46.74	146,215.00
28.04.2026 19:30	46.78	46.63	46.77	46.74	154,444.00
28.04.2026 20:00	46.72	46.57	46.7039	46.68	152,829.00
28.04.2026 20:30	46.72	46.515	46.72	46.62	282,824.00
28.04.2026 21:00	46.81	46.56	46.56	46.695	357,882.00
28.04.2026 21:30	46.69	46.565	46.685	46.565	383,512.00
28.04.2026 22:00	46.82	46.63	46.72	46.735	363,870.00
28.04.2026 22:30	46.77	46.565	46.77	46.615	561,339.00
29.04.2026 16:30	47.03	46.21	46.21	46.94	36,177.00
29.04.2026 17:00	47.22	46.62	46.88	47.055	153,007.00
29.04.2026 17:30	47.28	47.005	47.055	47.135	216,053.00
29.04.2026 18:00	47.2	46.88	47.13	47	320,436.00
29.04.2026 18:30	47.15	46.91	46.95	46.99	263,799.00
29.04.2026 19:00	47.155	46.95	47.04	47.105	324,614.00
29.04.2026 19:30	47.05	46.793	47	46.793	336,035.00
29.04.2026 20:00	46.93	46.52	46.765	46.895	512,906.00
29.04.2026 20:30	47.0525	46.85	46.905	46.985	506,733.00
29.04.2026 21:00	47.12	46.91	46.935	46.935	798,332.00
29.04.2026 21:30	47.04	46.675	46.91	46.73	703,539.00
29.04.2026 22:00	46.8	46.515	46.8	46.675	1,172,029.00
29.04.2026 22:30	46.805	46.335	46.715	46.58	1,582,880.00
30.04.2026 16:30	47.24	46.71	46.945	46.885	24,878.00
30.04.2026 17:00	46.97	46.5901	46.71	46.77	48,008.00
30.04.2026 17:30	46.84	46.555	46.71	46.73	145,108.00
30.04.2026 18:00	46.835	46.59	46.59	46.78	104,117.00
30.04.2026 18:30	46.84	46.5625	46.755	46.5625	186,805.00
30.04.2026 19:00	46.93	46.645	46.645	46.79	147,063.00
30.04.2026 19:30	46.865	46.68	46.81	46.695	207,216.00
30.04.2026 20:00	46.8	46.67	46.67	46.715	195,140.00
30.04.2026 20:30	46.76	46.56	46.72	46.56	308,641.00
30.04.2026 21:00	46.62	46.26	46.555	46.26	316,475.00
30.04.2026 21:30	46.355	46.195	46.26	46.195	530,262.00
30.04.2026 22:00	46.32	45.98	46.195	45.99	736,139.00
30.04.2026 22:30	46.59	45.75	46.02	46.59	1,200,909.00
01.05.2026 16:30	48.935	46.19	47.875	47.685	462,397.00
01.05.2026 17:00	48.58	46.76	47.91	47.93	1,360,147.00
01.05.2026 17:30	49.08	47.78	47.78	48.59	1,363,853.00
01.05.2026 18:00	49.63	48.53	48.53	49.595	1,764,774.00
01.05.2026 18:30	50.23	49.595	49.67	50.085	3,101,532.00
01.05.2026 19:00	50.23	49.75	50.135	49.92	2,663,701.00
01.05.2026 19:30	49.97	49.645	49.89	49.82	1,805,722.00
01.05.2026 20:00	50.34	49.18	49.72	50.305	2,859,509.00
01.05.2026 20:30	50.425	49.93	50.31	50.4	2,807,835.00
01.05.2026 21:00	50.41	49.66	50.315	49.735	3,341,812.00
01.05.2026 21:30	50.06	49.63	49.77	50.06	3,431,166.00
01.05.2026 22:00	51.1	50.105	50.105	51	4,290,715.00
01.05.2026 22:30	51.58	50.875	51.02	51.43	4,985,279.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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