23,900€
0,84%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 23,60 | 23,60 | 23,10 | 23,10 | -2,53% | - |
| 25.04.2025 | 23,60 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 24.04.2025 | 23,00 | 23,70 | 22,60 | 23,50 | 2,62% | - |
| 23.04.2025 | 23,60 | 24,20 | 22,90 | 22,90 | -3,38% | - |
| 22.04.2025 | 23,80 | 24,30 | 23,20 | 23,70 | 0,00% | - |
| 17.04.2025 | 23,80 | 24,30 | 23,40 | 23,70 | 0,00% | - |
| 16.04.2025 | 24,00 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 15.04.2025 | 23,50 | 24,40 | 23,40 | 23,90 | 1,70% | - |
| 14.04.2025 | 23,40 | 24,00 | 23,10 | 23,50 | 1,73% | - |
| 11.04.2025 | 21,80 | 23,30 | 21,40 | 23,10 | 4,52% | - |
| 10.04.2025 | 24,10 | 24,10 | 20,70 | 22,10 | -9,05% | - |
| 09.04.2025 | 23,20 | 24,50 | 22,10 | 24,30 | 4,29% | - |
| 08.04.2025 | 25,30 | 25,90 | 23,10 | 23,30 | -7,17% | - |
| 07.04.2025 | 25,60 | 26,00 | 24,20 | 25,10 | -2,33% | - |
| 04.04.2025 | 27,20 | 27,20 | 25,20 | 25,70 | -2,28% | - |
| 03.04.2025 | 27,60 | 27,60 | 26,00 | 26,30 | -4,36% | - |
| 02.04.2025 | 27,20 | 28,00 | 26,90 | 27,50 | 0,73% | - |
| 01.04.2025 | 27,60 | 27,70 | 26,90 | 27,30 | -1,44% | - |
| 31.03.2025 | 27,40 | 27,70 | 27,00 | 27,70 | 1,09% | - |
| 28.03.2025 | 27,50 | 27,50 | 27,10 | 27,40 | 0,74% | - |
| 27.03.2025 | 27,90 | 28,00 | 27,10 | 27,20 | -2,16% | - |
| 26.03.2025 | 28,00 | 28,10 | 27,50 | 27,80 | -0,71% | - |
| 25.03.2025 | 28,10 | 28,30 | 27,70 | 28,00 | -0,71% | - |
| 24.03.2025 | 27,70 | 28,50 | 27,20 | 28,20 | 1,81% | - |
| 21.03.2025 | 27,50 | 28,30 | 27,10 | 27,70 | 0,73% | - |
| 20.03.2025 | 27,30 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 19.03.2025 | 27,20 | 27,50 | 27,10 | 27,30 | 0,37% | - |
| 18.03.2025 | 27,10 | 27,30 | 26,80 | 27,20 | 0,37% | - |
| 17.03.2025 | 26,90 | 27,30 | 26,20 | 27,10 | 0,00% | - |
| 14.03.2025 | 26,80 | 27,60 | 26,70 | 27,10 | 1,12% | - |
| 13.03.2025 | 27,10 | 27,60 | 26,70 | 26,80 | -1,11% | - |
| 12.03.2025 | 27,40 | 27,70 | 26,70 | 27,10 | -1,09% | - |
| 11.03.2025 | 27,30 | 27,50 | 26,60 | 27,40 | 0,37% | - |
| 10.03.2025 | 26,70 | 27,70 | 26,20 | 27,30 | 2,25% | - |
| 07.03.2025 | 27,70 | 27,70 | 26,50 | 26,70 | -3,61% | - |
| 06.03.2025 | 26,00 | 27,80 | 25,90 | 27,70 | 5,32% | - |
| 05.03.2025 | 26,70 | 26,70 | 25,30 | 26,30 | -0,75% | - |
| 04.03.2025 | 27,20 | 27,20 | 26,10 | 26,50 | -2,21% | - |
| 03.03.2025 | 28,00 | 28,40 | 26,90 | 27,10 | -3,56% | - |
| 28.02.2025 | 29,00 | 30,20 | 27,70 | 28,10 | 2,93% | - |
| 27.02.2025 | 27,10 | 27,90 | 26,80 | 27,30 | 0,74% | - |
| 26.02.2025 | 27,40 | 28,10 | 27,10 | 27,10 | -1,45% | - |
| 25.02.2025 | 27,80 | 28,40 | 27,10 | 27,50 | -1,43% | - |
| 24.02.2025 | 27,80 | 28,50 | 27,80 | 27,90 | 0,00% | 18,00 |
| 21.02.2025 | 28,40 | 28,70 | 27,50 | 27,90 | -1,41% | 630,00 |
| 20.02.2025 | 28,70 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 19.02.2025 | 28,50 | 29,30 | 28,40 | 28,70 | 0,70% | - |
| 18.02.2025 | 28,40 | 28,80 | 28,30 | 28,50 | 0,35% | - |
| 17.02.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 0,35% | - |
| 14.02.2025 | 29,60 | 30,00 | 28,10 | 28,30 | -4,71% | - |
| 13.02.2025 | 29,30 | 30,00 | 29,20 | 29,70 | 1,37% | - |
| 12.02.2025 | 29,90 | 30,80 | 29,30 | 29,30 | -2,01% | - |
| 11.02.2025 | 29,70 | 30,20 | 28,70 | 29,90 | 0,67% | - |
| 10.02.2025 | 29,90 | 30,50 | 29,40 | 29,70 | -0,67% | - |
| 07.02.2025 | 29,80 | 30,30 | 29,40 | 29,90 | 0,00% | - |
| 06.02.2025 | 29,50 | 30,30 | 29,50 | 29,90 | 1,70% | - |
| 05.02.2025 | 29,90 | 32,30 | 29,30 | 29,40 | -1,01% | 200,00 |
| 04.02.2025 | 30,10 | 30,30 | 29,10 | 29,70 | -2,62% | - |
| 03.02.2025 | 30,70 | 31,10 | 30,30 | 30,50 | -1,61% | - |
| 31.01.2025 | 31,30 | 31,90 | 30,90 | 31,00 | -0,96% | - |
| 30.01.2025 | 31,10 | 32,00 | 30,60 | 31,30 | 0,64% | - |
| 29.01.2025 | 31,50 | 31,80 | 31,00 | 31,10 | -0,96% | - |
| 28.01.2025 | 32,30 | 32,70 | 31,30 | 31,40 | -2,79% | - |
| 27.01.2025 | 31,10 | 32,40 | 30,70 | 32,30 | 3,86% | - |
| 24.01.2025 | 30,50 | 31,20 | 30,30 | 31,10 | 1,63% | - |
| 23.01.2025 | 31,30 | 31,50 | 29,90 | 30,60 | -2,24% | - |
| 22.01.2025 | 31,80 | 32,10 | 31,30 | 31,30 | -1,88% | - |
| 21.01.2025 | 32,10 | 32,50 | 31,60 | 31,90 | -0,62% | - |
| 20.01.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -1,23% | - |
| 17.01.2025 | 32,50 | 32,80 | 32,00 | 32,50 | 0,00% | - |
| 16.01.2025 | 32,10 | 32,60 | 31,40 | 32,50 | 1,25% | - |
| 15.01.2025 | 32,10 | 32,70 | 31,60 | 32,10 | 0,00% | - |
| 14.01.2025 | 32,90 | 33,50 | 31,70 | 32,10 | -3,02% | - |
| 13.01.2025 | 32,00 | 33,20 | 32,00 | 33,10 | 3,76% | - |
| 10.01.2025 | 32,30 | 33,00 | 31,70 | 31,90 | -1,24% | - |
| 09.01.2025 | 32,30 | 32,40 | 32,00 | 32,30 | 0,00% | - |
| 08.01.2025 | 28,20 | 32,60 | 28,20 | 32,30 | 14,13% | 250,00 |
| 07.01.2025 | 27,50 | 28,90 | 27,20 | 28,30 | 2,91% | - |
| 06.01.2025 | 28,70 | 28,70 | 27,50 | 27,50 | -4,18% | - |
| 03.01.2025 | 27,90 | 28,70 | 27,70 | 28,70 | 2,87% | - |
| 02.01.2025 | 27,80 | 28,50 | 27,70 | 27,90 | 0,72% | - |
| 30.12.2024 | 27,90 | 28,00 | 27,70 | 27,70 | -0,36% | - |
| 27.12.2024 | 28,30 | 28,40 | 27,70 | 27,80 | -1,07% | - |
| 23.12.2024 | 28,50 | 30,10 | 27,90 | 28,10 | -1,40% | - |
| 20.12.2024 | 29,30 | 29,60 | 28,50 | 28,50 | -3,06% | - |
| 19.12.2024 | 29,10 | 29,70 | 28,70 | 29,40 | 1,73% | - |
| 18.12.2024 | 29,50 | 29,80 | 28,50 | 28,90 | -2,03% | - |
| 17.12.2024 | 28,70 | 29,70 | 28,70 | 29,50 | 2,79% | - |
| 16.12.2024 | 28,70 | 29,30 | 28,30 | 28,70 | 0,00% | - |
| 13.12.2024 | 28,90 | 29,20 | 28,40 | 28,70 | -0,69% | - |
| 12.12.2024 | 29,00 | 29,30 | 28,60 | 28,90 | 0,70% | - |
| 11.12.2024 | 28,70 | 29,70 | 28,50 | 28,70 | 0,00% | - |
| 10.12.2024 | 29,00 | 29,20 | 28,10 | 28,70 | -0,69% | - |
| 09.12.2024 | 28,40 | 29,50 | 28,30 | 28,90 | 1,76% | - |
| 06.12.2024 | 28,60 | 28,70 | 28,20 | 28,40 | -1,05% | - |
| 05.12.2024 | 29,60 | 29,60 | 28,10 | 28,70 | -3,04% | - |
| 04.12.2024 | 29,20 | 29,80 | 28,90 | 29,60 | 1,37% | - |
| 03.12.2024 | 29,90 | 30,00 | 28,70 | 29,20 | -2,34% | - |
| 02.12.2024 | 28,90 | 29,90 | 28,60 | 29,90 | 4,18% | - |
| 29.11.2024 | 29,20 | 29,60 | 28,70 | 28,70 | -1,71% | 333,00 |