22,400€
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,20 | 22,80 | 22,10 | 22,40 | 0,00% | 8.006,00 |
| 11.11.2026 | 22,00 | 22,60 | 21,70 | 22,40 | 2,75% | - |
| 10.11.2026 | 22,10 | 22,60 | 21,60 | 21,80 | -1,80% | - |
| 09.11.2026 | 21,80 | 22,40 | 21,40 | 22,20 | 0,91% | - |
| 06.11.2026 | 22,50 | 23,00 | 21,50 | 22,00 | -1,35% | 26,00 |
| 05.11.2026 | 21,00 | 23,50 | 20,60 | 22,30 | 6,19% | 468,00 |
| 04.11.2026 | 21,20 | 21,60 | 20,60 | 21,00 | -1,87% | - |
| 03.11.2026 | 21,00 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 02.11.2026 | 21,40 | 21,40 | 20,60 | 21,00 | -0,94% | 2.900,00 |
| 30.10.2026 | 21,50 | 22,00 | 21,20 | 21,20 | -0,93% | - |
| 29.10.2026 | 20,80 | 21,70 | 20,70 | 21,40 | 2,88% | - |
| 28.10.2026 | 20,90 | 21,00 | 20,30 | 20,80 | 0,97% | - |
| 27.10.2026 | 20,90 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 26.10.2026 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 23.10.2026 | 21,00 | 21,10 | 19,80 | 20,60 | -0,96% | 1.100,00 |
| 22.10.2026 | 20,40 | 21,20 | 20,00 | 20,80 | 3,23% | 1.215,00 |
| 21.10.2026 | 20,60 | 20,80 | 20,10 | 20,15 | -2,18% | - |
| 20.10.2026 | 20,50 | 21,20 | 20,15 | 20,60 | 0,00% | - |
| 19.10.2026 | 20,80 | 21,00 | 20,20 | 20,60 | -0,96% | - |
| 16.10.2026 | 20,70 | 21,10 | 20,40 | 20,80 | 0,00% | - |
| 15.10.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 4,00% | - |
| 14.10.2026 | 19,25 | 20,30 | 19,10 | 20,00 | 3,90% | - |
| 13.10.2026 | 19,80 | 19,85 | 19,10 | 19,25 | -2,53% | - |
| 12.10.2026 | 19,70 | 20,05 | 19,40 | 19,75 | 1,02% | - |
| 09.10.2026 | 19,60 | 20,05 | 19,40 | 19,55 | 0,00% | - |
| 08.10.2026 | 19,60 | 19,90 | 19,30 | 19,55 | -0,26% | - |
| 07.10.2026 | 19,50 | 19,80 | 19,30 | 19,60 | 1,29% | 300,00 |
| 06.10.2026 | 19,50 | 19,90 | 19,25 | 19,35 | -0,51% | - |
| 05.10.2026 | 19,65 | 20,00 | 19,30 | 19,45 | -0,51% | - |
| 02.10.2026 | 19,40 | 19,80 | 19,20 | 19,55 | 1,30% | - |
| 01.10.2026 | 19,40 | 19,80 | 19,05 | 19,30 | 0,26% | - |
| 30.09.2026 | 19,65 | 20,00 | 19,15 | 19,25 | -1,53% | - |
| 29.09.2026 | 19,90 | 20,30 | 19,10 | 19,55 | -2,25% | 270,00 |
| 28.09.2026 | 19,80 | 20,40 | 19,60 | 20,00 | 1,52% | - |
| 25.09.2026 | 19,80 | 20,05 | 19,55 | 19,70 | -0,25% | - |
| 24.09.2026 | 19,65 | 20,05 | 19,50 | 19,75 | 0,00% | - |
| 23.09.2026 | 20,00 | 20,80 | 19,10 | 19,75 | -0,25% | 168,00 |
| 22.09.2026 | 20,00 | 20,60 | 19,80 | 19,80 | -0,25% | 6.400,00 |
| 21.09.2026 | 20,00 | 20,20 | 19,60 | 19,85 | 0,00% | - |
| 18.09.2026 | 19,55 | 20,05 | 19,25 | 19,85 | 1,79% | 6.000,00 |
| 17.09.2026 | 19,40 | 19,70 | 19,20 | 19,50 | 0,78% | 90,00 |
| 16.09.2026 | 18,90 | 19,80 | 18,80 | 19,35 | 2,65% | - |
| 15.09.2026 | 19,70 | 20,05 | 18,80 | 18,85 | -4,56% | 5.600,00 |
| 14.09.2026 | 19,50 | 20,05 | 19,50 | 19,75 | -0,25% | - |
| 11.09.2026 | 19,70 | 20,05 | 19,50 | 19,80 | 0,00% | - |
| 10.09.2026 | 20,15 | 20,20 | 19,60 | 19,80 | -1,98% | - |
| 09.09.2026 | 20,00 | 20,70 | 19,90 | 20,20 | 0,00% | 6.000,00 |
| 08.09.2026 | 20,40 | 20,50 | 19,85 | 20,20 | 0,00% | 156,00 |
| 07.09.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 04.09.2026 | 20,20 | 21,00 | 20,05 | 20,20 | -0,98% | 840,00 |
| 03.09.2026 | 20,80 | 21,30 | 20,30 | 20,40 | -2,86% | - |
| 02.09.2026 | 20,80 | 21,50 | 20,50 | 21,00 | 0,96% | - |
| 01.09.2026 | 21,40 | 21,90 | 20,60 | 20,80 | -1,89% | - |
| 31.08.2026 | 22,00 | 22,20 | 20,80 | 21,20 | -4,50% | 4.350,00 |
| 28.08.2026 | 22,80 | 23,00 | 21,80 | 22,20 | -3,48% | 4.000,00 |
| 27.08.2026 | 23,80 | 23,80 | 22,50 | 23,00 | -2,54% | 3.500,00 |
| 26.08.2026 | 23,50 | 24,20 | 23,20 | 23,60 | 0,85% | 1.369,00 |
| 25.08.2026 | 23,50 | 23,80 | 23,20 | 23,40 | -1,68% | - |
| 24.08.2026 | 23,40 | 24,00 | 23,00 | 23,80 | 2,59% | 600,00 |
| 21.08.2026 | 23,60 | 24,10 | 23,00 | 23,20 | -0,85% | - |
| 20.08.2026 | 24,80 | 24,80 | 23,40 | 23,40 | -5,65% | - |
| 19.08.2026 | 24,60 | 25,40 | 24,40 | 24,80 | -17,62% | - |
| 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% | - |