20,800€
0,97%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 20.10.2026 | 20,50 | 21,00 | 20,50 | 20,60 | -1,44% | - |
| 19.10.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 16.10.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 15.10.2026 | 20,10 | 21,50 | 20,00 | 20,90 | 8,85% | 188,00 |
| 14.10.2026 | 19,20 | 19,45 | 19,10 | 19,20 | -3,27% | - |
| 13.10.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 0,00% | - |
| 12.10.2026 | 19,70 | 19,85 | 19,70 | 19,85 | 0,00% | - |
| 09.10.2026 | 19,70 | 19,95 | 19,45 | 19,85 | 1,53% | - |
| 08.10.2026 | 19,60 | 19,65 | 19,55 | 19,55 | 0,00% | - |
| 07.10.2026 | 19,50 | 19,55 | 19,50 | 19,55 | 0,00% | - |
| 06.10.2026 | 19,50 | 19,75 | 19,35 | 19,55 | -0,26% | - |
| 05.10.2026 | 19,55 | 20,00 | 19,35 | 19,60 | 0,00% | - |
| 02.10.2026 | 19,45 | 19,80 | 19,25 | 19,60 | 1,29% | - |
| 01.10.2026 | 19,25 | 19,40 | 19,25 | 19,35 | -0,51% | - |
| 30.09.2026 | 19,60 | 19,95 | 19,20 | 19,45 | 1,57% | - |
| 29.09.2026 | 19,90 | 20,15 | 19,10 | 19,15 | -2,79% | - |
| 28.09.2026 | 19,80 | 19,80 | 19,65 | 19,70 | -0,51% | - |
| 25.09.2026 | 19,90 | 19,90 | 19,80 | 19,80 | 1,28% | - |
| 24.09.2026 | 19,70 | 19,85 | 19,50 | 19,55 | -1,26% | - |
| 23.09.2026 | 19,60 | 19,95 | 19,60 | 19,80 | -0,75% | - |
| 22.09.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -0,75% | - |
| 21.09.2026 | 19,85 | 20,20 | 19,60 | 20,10 | 2,03% | - |
| 18.09.2026 | 19,50 | 19,70 | 19,25 | 19,70 | 1,81% | - |
| 17.09.2026 | 19,35 | 19,70 | 19,30 | 19,35 | 2,11% | - |
| 16.09.2026 | 18,95 | 18,95 | 18,90 | 18,95 | -0,52% | - |
| 15.09.2026 | 19,75 | 20,05 | 18,95 | 19,05 | -3,54% | - |
| 14.09.2026 | 19,60 | 19,75 | 19,60 | 19,75 | -0,50% | - |
| 11.09.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 1,28% | - |
| 10.09.2026 | 20,10 | 20,25 | 19,60 | 19,60 | -2,49% | - |
| 09.09.2026 | 20,05 | 20,10 | 20,05 | 20,10 | 0,75% | - |
| 08.09.2026 | 20,10 | 20,50 | 19,85 | 19,95 | -1,24% | - |
| 07.09.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -1,46% | - |
| 04.09.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -2,38% | - |
| 03.09.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,96% | - |
| 02.09.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -1,89% | - |
| 01.09.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -2,30% | - |
| 31.08.2026 | 21,90 | 22,10 | 21,40 | 21,70 | -5,24% | - |
| 28.08.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -1,29% | - |
| 27.08.2026 | 23,70 | 23,70 | 23,20 | 23,20 | -2,93% | - |
| 26.08.2026 | 23,50 | 24,20 | 23,30 | 23,90 | 1,70% | - |
| 25.08.2026 | 23,50 | 23,50 | 23,40 | 23,50 | -1,67% | - |
| 24.08.2026 | 23,10 | 23,90 | 23,00 | 23,90 | 0,84% | - |
| 21.08.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -3,66% | - |
| 20.08.2026 | 24,90 | 24,90 | 24,50 | 24,60 | -0,40% | - |
| 19.08.2026 | 24,50 | 25,50 | 24,50 | 24,70 | 2,07% | - |
| 18.08.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,82% | - |
| 17.08.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 14.08.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 13.08.2026 | 22,30 | 25,40 | 22,30 | 24,40 | 8,44% | - |
| 12.08.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -4,66% | - |
| 11.08.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -7,81% | - |
| 10.08.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 1,59% | - |
| 07.08.2026 | 25,70 | 25,80 | 24,30 | 25,20 | -19,23% | - |
| 06.08.2026 | 30,90 | 31,20 | 30,90 | 31,20 | 1,63% | - |
| 05.08.2026 | 31,10 | 31,50 | 30,70 | 30,70 | -0,97% | - |
| 04.08.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 0,00% | - |
| 03.08.2026 | 30,90 | 31,20 | 30,90 | 31,00 | -0,96% | - |
| 31.07.2026 | 30,70 | 31,30 | 30,70 | 31,30 | 1,95% | - |
| 30.07.2026 | 31,70 | 32,10 | 30,70 | 30,70 | -1,92% | - |
| 29.07.2026 | 31,50 | 31,50 | 31,10 | 31,30 | -0,63% | - |
| 28.07.2026 | 31,30 | 32,10 | 31,30 | 31,50 | 1,29% | - |
| 27.07.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -0,64% | - |
| 24.07.2026 | 31,30 | 31,50 | 31,10 | 31,30 | 3,30% | - |
| 23.07.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -3,81% | - |
| 22.07.2026 | 31,40 | 31,50 | 31,40 | 31,50 | -1,87% | - |
| 16.07.2026 | 31,70 | 32,10 | 31,70 | 32,10 | 1,26% | - |
| 15.07.2026 | 30,70 | 31,70 | 30,30 | 31,70 | 5,32% | - |
| 14.07.2026 | 30,50 | 30,50 | 29,90 | 30,10 | -1,95% | - |
| 13.07.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -1,92% | - |
| 10.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 09.07.2026 | 31,30 | 31,50 | 31,30 | 31,50 | -1,25% | - |
| 08.07.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,85% | - |
| 07.07.2026 | 32,70 | 33,70 | 32,30 | 32,50 | 0,31% | - |
| 06.07.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -0,31% | - |
| 03.07.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 2,52% | - |
| 01.07.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 30.06.2026 | 31,50 | 31,70 | 31,50 | 31,70 | -1,25% | - |
| 29.06.2026 | 32,10 | 32,30 | 32,10 | 32,10 | 5,25% | - |
| 26.06.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -3,17% | - |
| 25.06.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 2,61% | - |
| 24.06.2026 | 30,30 | 30,70 | 30,30 | 30,70 | 5,14% | - |
| 23.06.2026 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 22.06.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 19.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 18.06.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -1,99% | - |
| 15.06.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 1,35% | - |
| 12.06.2026 | 29,50 | 30,20 | 29,50 | 29,70 | -1,98% | - |
| 11.06.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 2,02% | - |
| 10.06.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 5,32% | - |
| 05.06.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 5,22% | - |
| 04.06.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 2,29% | - |
| 03.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -2,24% | - |
| 02.06.2026 | 27,30 | 27,60 | 26,80 | 26,80 | -5,30% | - |
| 01.06.2026 | 28,90 | 29,00 | 28,10 | 28,30 | -1,39% | - |
| 29.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 28.05.2026 | 28,90 | 29,10 | 28,90 | 29,00 | -1,02% | - |
| 27.05.2026 | 29,30 | 30,10 | 28,90 | 29,30 | -0,34% | - |
| 26.05.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -0,34% | - |
| 25.05.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -0,67% | - |