39,100€
-3,22%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 41,90 | 42,40 | 38,90 | 39,80 | -1,49% | - |
| 08.01.2026 | 40,50 | 40,50 | 40,40 | 40,40 | 2,02% | - |
| 07.01.2026 | 39,60 | 39,70 | 39,60 | 39,60 | 1,80% | - |
| 06.01.2026 | 38,90 | 39,00 | 38,80 | 38,90 | -0,26% | - |
| 05.01.2026 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 02.01.2026 | 42,00 | 42,00 | 38,50 | 39,00 | -7,58% | - |
| 29.12.2025 | 42,40 | 42,80 | 42,00 | 42,20 | 1,93% | - |
| 23.12.2025 | 41,50 | 42,00 | 41,00 | 41,40 | 0,00% | - |
| 22.12.2025 | 41,80 | 42,30 | 41,10 | 41,40 | -1,43% | - |
| 19.12.2025 | 42,20 | 42,60 | 41,60 | 42,00 | 0,00% | - |
| 18.12.2025 | 41,60 | 42,30 | 41,50 | 42,00 | 0,96% | - |
| 17.12.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | - |
| 16.12.2025 | 41,70 | 41,70 | 41,60 | 41,60 | 0,24% | - |
| 15.12.2025 | 41,50 | 41,80 | 41,20 | 41,50 | 0,48% | - |
| 12.12.2025 | 41,20 | 41,30 | 41,20 | 41,30 | -0,24% | - |
| 11.12.2025 | 41,80 | 42,00 | 40,80 | 41,40 | -0,48% | - |
| 10.12.2025 | 40,40 | 41,60 | 39,80 | 41,60 | 2,21% | - |
| 09.12.2025 | 41,30 | 41,90 | 40,70 | 40,70 | -0,97% | - |
| 08.12.2025 | 41,20 | 41,50 | 40,60 | 41,10 | 0,98% | - |
| 05.12.2025 | 40,80 | 40,80 | 40,60 | 40,70 | -0,97% | - |
| 04.12.2025 | 41,00 | 41,10 | 41,00 | 41,10 | 0,49% | - |
| 03.12.2025 | 40,90 | 40,90 | 40,80 | 40,90 | 1,24% | - |
| 02.12.2025 | 40,40 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 01.12.2025 | 40,30 | 40,30 | 39,60 | 40,20 | 0,50% | - |
| 28.11.2025 | 39,90 | 40,60 | 39,90 | 40,00 | 0,50% | - |
| 27.11.2025 | 39,90 | 39,90 | 39,80 | 39,80 | -0,50% | - |
| 26.11.2025 | 39,70 | 40,30 | 39,10 | 40,00 | 0,25% | - |
| 25.11.2025 | 39,60 | 40,20 | 39,30 | 39,90 | 1,53% | - |
| 24.11.2025 | 39,20 | 39,50 | 39,20 | 39,30 | 3,69% | - |
| 21.11.2025 | 38,20 | 38,20 | 37,40 | 37,90 | -2,82% | - |
| 20.11.2025 | 38,60 | 39,10 | 38,20 | 39,00 | -0,51% | - |
| 19.11.2025 | 39,20 | 39,50 | 39,00 | 39,20 | 0,51% | - |
| 18.11.2025 | 39,10 | 39,10 | 38,90 | 39,00 | -1,52% | - |
| 17.11.2025 | 39,50 | 39,70 | 39,50 | 39,60 | 0,25% | - |
| 14.11.2025 | 39,80 | 40,20 | 38,20 | 39,50 | -0,75% | - |
| 13.11.2025 | 40,80 | 41,40 | 39,80 | 39,80 | -2,21% | 53,00 |
| 12.11.2025 | 38,80 | 40,80 | 38,80 | 40,70 | 6,27% | 53,00 |
| 11.11.2025 | 37,60 | 38,70 | 37,60 | 38,30 | 3,51% | - |
| 10.11.2025 | 37,40 | 37,60 | 36,30 | 37,00 | 4,82% | - |
| 07.11.2025 | 35,20 | 35,30 | 35,20 | 35,30 | 0,86% | - |
| 06.11.2025 | 31,20 | 35,90 | 30,90 | 35,00 | 11,82% | - |
| 04.11.2025 | 31,30 | 31,50 | 30,80 | 31,30 | 0,32% | - |
| 03.11.2025 | 31,30 | 31,30 | 31,20 | 31,20 | 1,63% | - |
| 31.10.2025 | 30,90 | 30,90 | 30,70 | 30,70 | 2,68% | - |
| 30.10.2025 | 30,00 | 30,00 | 29,90 | 29,90 | -1,64% | - |
| 29.10.2025 | 30,40 | 30,70 | 30,00 | 30,40 | 0,00% | - |
| 28.10.2025 | 29,90 | 30,70 | 29,60 | 30,40 | -0,98% | - |
| 27.10.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,00% | - |
| 24.10.2025 | 30,70 | 30,70 | 30,60 | 30,70 | -0,32% | - |
| 23.10.2025 | 30,70 | 31,10 | 30,60 | 30,80 | 0,98% | - |
| 22.10.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,66% | - |
| 21.10.2025 | 30,00 | 30,30 | 29,40 | 30,30 | 1,34% | - |
| 20.10.2025 | 29,10 | 29,90 | 28,80 | 29,90 | 3,10% | - |
| 17.10.2025 | 28,30 | 29,00 | 28,00 | 29,00 | 3,57% | - |
| 16.10.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | - |
| 15.10.2025 | 27,70 | 27,80 | 27,70 | 27,80 | 0,72% | - |
| 14.10.2025 | 27,70 | 27,70 | 27,60 | 27,60 | -0,72% | - |
| 13.10.2025 | 27,50 | 27,80 | 27,50 | 27,80 | -3,47% | - |
| 10.10.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 1,41% | - |
| 09.10.2025 | 28,40 | 28,50 | 28,40 | 28,40 | -1,39% | - |
| 08.10.2025 | 28,70 | 28,80 | 28,70 | 28,80 | -0,35% | - |
| 07.10.2025 | 28,80 | 28,90 | 28,80 | 28,90 | -0,69% | - |
| 06.10.2025 | 29,50 | 30,10 | 29,00 | 29,10 | -2,35% | - |
| 03.10.2025 | 29,30 | 29,80 | 29,30 | 29,80 | -1,00% | - |
| 02.10.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 1,01% | - |
| 01.10.2025 | 29,90 | 29,90 | 29,60 | 29,80 | 2,05% | - |
| 30.09.2025 | 29,50 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 29.09.2025 | 29,40 | 29,70 | 28,90 | 29,20 | -2,34% | - |
| 25.09.2025 | 29,90 | 30,10 | 29,90 | 29,90 | 1,01% | - |
| 24.09.2025 | 29,60 | 30,20 | 29,60 | 29,60 | -1,99% | - |
| 23.09.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -0,33% | - |
| 22.09.2025 | 30,50 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 19.09.2025 | 30,30 | 31,10 | 30,10 | 30,30 | -0,66% | - |
| 18.09.2025 | 30,10 | 30,50 | 30,10 | 30,50 | 0,66% | - |
| 17.09.2025 | 30,10 | 31,20 | 29,90 | 30,30 | 0,33% | - |
| 15.09.2025 | 31,90 | 32,10 | 30,20 | 30,20 | -7,36% | - |
| 12.09.2025 | 33,30 | 33,30 | 32,50 | 32,60 | 1,24% | - |
| 11.09.2025 | 32,30 | 32,60 | 31,70 | 32,20 | -0,31% | - |
| 10.09.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 09.09.2025 | 32,10 | 32,60 | 31,80 | 32,50 | 1,56% | - |
| 08.09.2025 | 32,70 | 33,20 | 31,50 | 32,00 | -2,14% | - |
| 05.09.2025 | 33,70 | 33,70 | 32,70 | 32,70 | -3,25% | - |
| 04.09.2025 | 34,00 | 34,10 | 33,30 | 33,80 | -0,29% | - |
| 03.09.2025 | 33,60 | 33,90 | 33,00 | 33,90 | 1,19% | - |
| 02.09.2025 | 33,00 | 34,10 | 33,00 | 33,50 | 1,21% | - |
| 01.09.2025 | 33,30 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 29.08.2025 | 32,90 | 33,20 | 32,60 | 33,10 | 0,61% | - |
| 28.08.2025 | 33,30 | 33,50 | 32,60 | 32,90 | -1,20% | - |
| 27.08.2025 | 33,10 | 33,70 | 32,90 | 33,30 | 0,30% | - |
| 26.08.2025 | 33,30 | 33,60 | 32,60 | 33,20 | -0,90% | - |
| 25.08.2025 | 33,40 | 33,60 | 32,90 | 33,50 | 0,30% | - |
| 22.08.2025 | 34,10 | 34,30 | 33,10 | 33,40 | -2,05% | - |
| 21.08.2025 | 32,90 | 34,10 | 32,80 | 34,10 | 3,02% | - |
| 20.08.2025 | 32,40 | 33,10 | 31,40 | 33,10 | 1,85% | - |
| 19.08.2025 | 32,70 | 33,10 | 32,50 | 32,50 | -0,91% | - |
| 18.08.2025 | 32,30 | 33,00 | 32,10 | 32,80 | 1,55% | - |
| 15.08.2025 | 32,00 | 32,30 | 31,30 | 32,30 | 1,25% | - |
| 14.08.2025 | 32,30 | 32,50 | 31,50 | 31,90 | -1,24% | - |
| 13.08.2025 | 32,50 | 32,70 | 32,10 | 32,30 | 0,00% | - |
| 12.08.2025 | 31,50 | 32,40 | 31,00 | 32,30 | 3,53% | - |