32,100€
-4,03%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,63 | 30,34 | 29,34 | 30,10 | 2,04% | 683,00 |
| 04.05.2026 | 29,25 | 30,08 | 29,09 | 29,50 | 2,87% | 196,00 |
| 30.04.2026 | 28,93 | 29,35 | 28,55 | 28,68 | -0,78% | - |
| 29.04.2026 | 28,03 | 29,06 | 27,69 | 28,90 | 2,92% | 700,00 |
| 28.04.2026 | 28,02 | 28,64 | 27,79 | 28,08 | -0,07% | - |
| 27.04.2026 | 27,72 | 28,64 | 27,56 | 28,10 | 1,38% | - |
| 24.04.2026 | 27,76 | 28,06 | 27,28 | 27,72 | 0,13% | - |
| 23.04.2026 | 28,32 | 28,70 | 27,52 | 27,69 | -2,17% | - |
| 22.04.2026 | 28,41 | 28,86 | 27,98 | 28,30 | -0,17% | - |
| 21.04.2026 | 29,16 | 29,29 | 28,27 | 28,35 | -2,60% | 440,00 |
| 20.04.2026 | 29,16 | 29,95 | 28,96 | 29,10 | -0,68% | - |
| 17.04.2026 | 28,05 | 29,30 | 27,90 | 29,30 | 4,39% | 6.400,00 |
| 16.04.2026 | 29,65 | 30,10 | 27,73 | 28,07 | -5,17% | - |
| 15.04.2026 | 30,24 | 30,69 | 29,48 | 29,60 | -2,31% | - |
| 14.04.2026 | 30,30 | 30,76 | 29,98 | 30,30 | 0,00% | - |
| 13.04.2026 | 30,26 | 30,43 | 29,23 | 30,30 | 0,07% | - |
| 10.04.2026 | 30,13 | 30,36 | 29,76 | 30,28 | 0,60% | - |
| 09.04.2026 | 28,66 | 30,16 | 28,12 | 30,10 | 4,82% | - |
| 08.04.2026 | 28,40 | 29,00 | 28,36 | 28,72 | 1,42% | - |
| 07.04.2026 | 28,15 | 28,52 | 27,68 | 28,32 | 0,89% | - |
| 02.04.2026 | 28,63 | 28,85 | 27,83 | 28,07 | -2,10% | 225,00 |
| 01.04.2026 | 28,63 | 29,24 | 28,54 | 28,67 | -0,03% | - |
| 31.03.2026 | 27,96 | 28,70 | 27,89 | 28,68 | 2,78% | - |
| 30.03.2026 | 28,22 | 28,74 | 27,80 | 27,90 | -1,22% | - |
| 27.03.2026 | 29,04 | 29,12 | 27,85 | 28,25 | -2,60% | 600,00 |
| 26.03.2026 | 28,50 | 29,05 | 28,28 | 29,00 | 0,84% | - |
| 25.03.2026 | 28,50 | 29,26 | 28,50 | 28,76 | 1,26% | 1.600,00 |
| 24.03.2026 | 29,94 | 30,15 | 28,35 | 28,40 | -4,99% | - |
| 23.03.2026 | 30,67 | 31,74 | 29,77 | 29,90 | -2,76% | - |
| 20.03.2026 | 31,35 | 31,66 | 30,52 | 30,75 | -2,10% | - |
| 19.03.2026 | 30,40 | 31,84 | 30,11 | 31,40 | 3,50% | 4.186,00 |
| 18.03.2026 | 31,04 | 31,20 | 30,18 | 30,34 | -2,14% | - |
| 17.03.2026 | 30,99 | 31,39 | 30,88 | 31,00 | 0,00% | - |
| 16.03.2026 | 30,26 | 32,04 | 30,15 | 31,00 | 2,72% | - |
| 13.03.2026 | 30,40 | 30,72 | 30,09 | 30,18 | -0,67% | - |
| 12.03.2026 | 30,77 | 30,79 | 29,80 | 30,39 | -1,19% | - |
| 11.03.2026 | 31,60 | 31,69 | 30,68 | 30,75 | -2,53% | - |
| 10.03.2026 | 32,04 | 32,24 | 31,39 | 31,55 | -1,46% | - |
| 09.03.2026 | 32,06 | 32,22 | 31,59 | 32,02 | -0,16% | - |
| 06.03.2026 | 32,18 | 32,56 | 31,34 | 32,07 | -0,14% | - |
| 05.03.2026 | 34,04 | 34,16 | 32,02 | 32,12 | -5,49% | - |
| 04.03.2026 | 34,28 | 34,61 | 33,81 | 33,98 | -1,21% | - |
| 03.03.2026 | 35,47 | 35,73 | 34,27 | 34,40 | -3,24% | - |
| 02.03.2026 | 34,40 | 36,04 | 33,90 | 35,55 | 0,79% | - |
| 27.02.2026 | 37,40 | 37,41 | 34,51 | 35,27 | -5,72% | 18,00 |
| 26.02.2026 | 38,72 | 38,79 | 36,27 | 37,41 | -3,56% | - |
| 25.02.2026 | 38,29 | 39,28 | 38,27 | 38,79 | 1,08% | - |
| 24.02.2026 | 38,17 | 38,72 | 37,88 | 38,37 | 0,72% | - |
| 23.02.2026 | 37,94 | 38,47 | 37,50 | 38,10 | -0,25% | - |
| 20.02.2026 | 38,47 | 38,82 | 38,02 | 38,19 | -0,45% | - |
| 19.02.2026 | 38,44 | 38,56 | 37,96 | 38,36 | -0,14% | - |
| 18.02.2026 | 38,94 | 39,20 | 38,14 | 38,42 | -0,98% | - |
| 17.02.2026 | 38,70 | 39,30 | 38,40 | 38,80 | 0,52% | 832,00 |
| 16.02.2026 | 38,60 | 38,70 | 38,50 | 38,60 | 0,00% | - |
| 13.02.2026 | 38,00 | 39,20 | 37,90 | 38,60 | 1,58% | - |
| 12.02.2026 | 38,10 | 38,80 | 37,90 | 38,00 | 0,26% | - |
| 11.02.2026 | 39,30 | 39,60 | 37,10 | 37,90 | -3,81% | 63,00 |
| 10.02.2026 | 38,90 | 39,40 | 38,20 | 39,40 | 1,29% | - |
| 09.02.2026 | 40,20 | 40,40 | 38,60 | 38,90 | -3,47% | - |
| 06.02.2026 | 39,60 | 40,80 | 39,60 | 40,30 | 1,00% | 350,00 |
| 05.02.2026 | 41,00 | 41,80 | 39,60 | 39,90 | -2,44% | - |
| 04.02.2026 | 39,80 | 41,00 | 39,80 | 40,90 | 2,00% | - |
| 03.02.2026 | 40,00 | 41,00 | 39,80 | 40,10 | 0,50% | - |
| 02.02.2026 | 38,70 | 40,50 | 38,50 | 39,90 | 2,84% | 475,00 |
| 30.01.2026 | 37,90 | 39,00 | 37,90 | 38,80 | 2,11% | 517,00 |
| 29.01.2026 | 37,40 | 38,40 | 37,30 | 38,00 | 1,60% | - |
| 28.01.2026 | 37,80 | 38,20 | 37,40 | 37,40 | -0,53% | - |
| 27.01.2026 | 38,20 | 39,20 | 36,40 | 37,60 | -2,59% | 88,00 |
| 26.01.2026 | 38,30 | 39,10 | 38,10 | 38,60 | 0,52% | - |
| 23.01.2026 | 39,80 | 40,50 | 38,40 | 38,40 | -4,48% | 65,00 |
| 22.01.2026 | 40,20 | 41,10 | 38,40 | 40,20 | -0,25% | 2.526,00 |
| 21.01.2026 | 40,60 | 40,90 | 39,20 | 40,30 | -0,74% | 288,00 |
| 20.01.2026 | 39,10 | 40,80 | 38,10 | 40,60 | 3,57% | 11.200,00 |
| 19.01.2026 | 39,20 | 39,30 | 39,10 | 39,20 | 0,00% | - |
| 16.01.2026 | 40,40 | 41,00 | 39,20 | 39,20 | -2,73% | - |
| 15.01.2026 | 39,80 | 40,60 | 39,60 | 40,30 | 0,50% | - |
| 14.01.2026 | 40,60 | 41,20 | 40,00 | 40,10 | -1,47% | 674,00 |
| 13.01.2026 | 41,00 | 41,40 | 40,00 | 40,70 | -1,69% | - |
| 12.01.2026 | 39,00 | 41,40 | 38,60 | 41,40 | 5,88% | - |
| 09.01.2026 | 41,90 | 42,10 | 38,70 | 39,10 | -6,46% | - |
| 08.01.2026 | 40,40 | 42,20 | 40,40 | 41,80 | 3,21% | 400,00 |
| 07.01.2026 | 39,40 | 40,80 | 39,40 | 40,50 | 2,27% | 17,00 |
| 06.01.2026 | 39,00 | 40,60 | 38,70 | 39,60 | 1,54% | 117,00 |
| 05.01.2026 | 38,90 | 39,10 | 38,20 | 39,00 | 0,52% | 729,00 |
| 02.01.2026 | 39,40 | 39,60 | 38,40 | 38,80 | -7,62% | 80,00 |
| 30.12.2025 | 42,10 | 42,10 | 41,90 | 42,00 | -0,24% | 8,00 |
| 29.12.2025 | 42,40 | 42,70 | 41,80 | 42,10 | 1,45% | 4.000,00 |
| 23.12.2025 | 41,40 | 42,00 | 41,20 | 41,50 | -0,24% | - |
| 22.12.2025 | 41,20 | 41,80 | 41,00 | 41,60 | -0,48% | 15,00 |
| 19.12.2025 | 42,20 | 42,50 | 41,60 | 41,80 | -0,71% | - |
| 18.12.2025 | 41,60 | 42,60 | 41,40 | 42,10 | 1,20% | - |
| 17.12.2025 | 41,60 | 42,20 | 41,00 | 41,60 | 0,73% | - |
| 16.12.2025 | 41,60 | 42,00 | 41,00 | 41,30 | -0,72% | - |
| 15.12.2025 | 41,60 | 42,00 | 41,20 | 41,60 | 0,73% | 15,00 |
| 12.12.2025 | 41,30 | 41,80 | 40,60 | 41,30 | 0,00% | - |
| 11.12.2025 | 41,80 | 42,00 | 40,90 | 41,30 | -0,96% | 70,00 |
| 10.12.2025 | 40,40 | 41,90 | 39,70 | 41,70 | 3,22% | - |
| 09.12.2025 | 40,80 | 41,90 | 40,20 | 40,40 | -2,18% | - |
| 08.12.2025 | 41,00 | 42,20 | 40,50 | 41,30 | 0,00% | 81,00 |
| 05.12.2025 | 40,80 | 41,30 | 40,20 | 41,30 | 1,23% | - |