30,490$
0,63%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 30,35 | 30,62 | 29,99 | 30,49 | 0,63% | 314.446,00 |
| 01.07.2025 | 29,48 | 30,83 | 29,48 | 30,30 | 2,33% | 267.653,00 |
| 30.06.2025 | 29,94 | 30,15 | 29,28 | 29,61 | -1,04% | 271.079,00 |
| 27.06.2025 | 29,90 | 30,17 | 29,65 | 29,92 | 0,07% | 308.484,00 |
| 26.06.2025 | 29,80 | 30,08 | 29,45 | 29,90 | 0,37% | 200.821,00 |
| 25.06.2025 | 29,99 | 30,23 | 29,60 | 29,79 | -1,06% | 219.712,00 |
| 24.06.2025 | 30,10 | 30,30 | 29,68 | 30,11 | 0,77% | 223.691,00 |
| 23.06.2025 | 29,74 | 29,99 | 29,26 | 29,88 | 0,27% | 287.810,00 |
| 20.06.2025 | 29,82 | 29,97 | 29,24 | 29,80 | 0,68% | 664.924,00 |
| 18.06.2025 | 29,35 | 29,80 | 29,11 | 29,60 | 0,54% | 200.611,00 |
| 17.06.2025 | 29,53 | 30,22 | 29,39 | 29,44 | -0,91% | 580.667,00 |
| 16.06.2025 | 29,48 | 29,99 | 29,16 | 29,71 | 1,82% | 253.368,00 |
| 13.06.2025 | 29,28 | 29,67 | 29,08 | 29,18 | -1,42% | 227.489,00 |
| 12.06.2025 | 29,62 | 30,00 | 29,41 | 29,60 | -0,30% | 331.529,00 |
| 11.06.2025 | 30,48 | 30,59 | 29,64 | 29,69 | -2,24% | 361.993,00 |
| 10.06.2025 | 30,44 | 30,93 | 30,34 | 30,37 | -0,23% | 223.207,00 |
| 09.06.2025 | 30,45 | 30,87 | 30,01 | 30,44 | 0,79% | 360.727,00 |
| 06.06.2025 | 29,61 | 30,22 | 29,54 | 30,20 | 2,37% | 182.552,00 |
| 05.06.2025 | 29,40 | 29,57 | 29,18 | 29,50 | 0,34% | 159.175,00 |
| 04.06.2025 | 29,35 | 29,72 | 29,23 | 29,40 | 0,58% | 278.794,00 |
| 03.06.2025 | 29,20 | 29,74 | 29,05 | 29,23 | -0,27% | 322.069,00 |
| 02.06.2025 | 29,39 | 29,44 | 28,74 | 29,31 | 0,65% | 217.410,00 |
| 30.05.2025 | 29,14 | 29,50 | 28,89 | 29,12 | -0,21% | 212.575,00 |
| 29.05.2025 | 29,10 | 29,35 | 28,92 | 29,18 | 0,93% | 193.064,00 |
| 28.05.2025 | 29,32 | 29,50 | 28,78 | 28,91 | -1,93% | 191.716,00 |
| 27.05.2025 | 29,26 | 29,57 | 29,18 | 29,48 | 2,15% | 239.627,00 |
| 23.05.2025 | 28,39 | 28,99 | 28,34 | 28,86 | 0,14% | 178.265,00 |
| 22.05.2025 | 29,27 | 29,41 | 28,58 | 28,82 | -2,21% | 224.620,00 |
| 21.05.2025 | 29,60 | 30,05 | 29,38 | 29,47 | -1,64% | 167.171,00 |
| 20.05.2025 | 29,88 | 30,40 | 29,56 | 29,96 | 0,44% | 180.898,00 |
| 19.05.2025 | 29,97 | 30,16 | 29,42 | 29,83 | -1,32% | 219.140,00 |
| 16.05.2025 | 29,25 | 30,53 | 29,19 | 30,23 | 3,03% | 430.854,00 |
| 15.05.2025 | 29,33 | 29,80 | 29,19 | 29,34 | 0,93% | 364.807,00 |
| 14.05.2025 | 29,73 | 30,17 | 28,81 | 29,07 | -2,45% | 340.212,00 |
| 13.05.2025 | 29,48 | 30,13 | 29,19 | 29,80 | 0,81% | 307.576,00 |
| 12.05.2025 | 29,89 | 30,46 | 29,53 | 29,56 | 2,32% | 433.149,00 |
| 09.05.2025 | 29,66 | 29,66 | 27,84 | 28,89 | 5,94% | 561.658,00 |
| 08.05.2025 | 27,08 | 27,97 | 26,81 | 27,27 | 0,81% | 448.762,00 |
| 07.05.2025 | 27,18 | 27,34 | 26,72 | 27,05 | 0,07% | 301.315,00 |
| 06.05.2025 | 27,77 | 27,80 | 26,78 | 27,03 | -2,70% | 293.282,00 |
| 05.05.2025 | 27,56 | 28,19 | 27,52 | 27,78 | 0,47% | 240.599,00 |
| 02.05.2025 | 27,41 | 28,19 | 27,01 | 27,65 | 2,18% | 185.299,00 |
| 01.05.2025 | 26,71 | 27,10 | 26,16 | 27,06 | 0,30% | 310.125,00 |
| 30.04.2025 | 27,23 | 27,54 | 26,93 | 26,98 | -2,25% | 225.123,00 |
| 29.04.2025 | 26,78 | 27,70 | 26,68 | 27,60 | 2,72% | 250.957,00 |
| 28.04.2025 | 26,98 | 27,35 | 26,67 | 26,87 | 0,30% | 158.635,00 |
| 25.04.2025 | 26,60 | 27,09 | 26,22 | 26,79 | 0,04% | 214.644,00 |
| 24.04.2025 | 26,07 | 26,94 | 25,98 | 26,78 | 3,12% | 288.745,00 |
| 23.04.2025 | 27,20 | 27,48 | 25,87 | 25,97 | -3,42% | 375.311,00 |
| 22.04.2025 | 27,24 | 27,95 | 26,83 | 26,89 | -0,07% | 442.394,00 |
| 21.04.2025 | 26,86 | 27,61 | 26,48 | 26,91 | -0,37% | 351.608,00 |
| 17.04.2025 | 27,00 | 27,78 | 26,89 | 27,01 | -0,04% | 227.917,00 |
| 16.04.2025 | 27,19 | 27,54 | 26,66 | 27,02 | -0,37% | 282.924,00 |
| 15.04.2025 | 26,64 | 27,57 | 26,64 | 27,12 | 1,46% | 358.923,00 |
| 14.04.2025 | 26,73 | 27,19 | 26,25 | 26,73 | 1,63% | 550.024,00 |
| 11.04.2025 | 24,98 | 26,34 | 24,47 | 26,30 | 6,63% | 617.106,00 |
| 10.04.2025 | 25,99 | 25,99 | 23,23 | 24,67 | -6,47% | 560.804,00 |
| 09.04.2025 | 24,79 | 26,82 | 24,34 | 26,37 | 3,78% | 578.717,00 |
| 08.04.2025 | 28,00 | 28,00 | 25,17 | 25,41 | -7,20% | 665.833,00 |
| 07.04.2025 | 27,41 | 28,37 | 26,64 | 27,38 | -2,70% | 484.708,00 |
| 04.04.2025 | 28,15 | 28,34 | 27,67 | 28,14 | -2,97% | 384.441,00 |
| 03.04.2025 | 29,55 | 29,76 | 28,87 | 29,00 | -3,33% | 280.888,00 |
| 02.04.2025 | 29,19 | 30,02 | 29,12 | 30,00 | 2,08% | 215.747,00 |
| 01.04.2025 | 29,85 | 30,53 | 29,01 | 29,39 | -1,54% | 385.269,00 |
| 31.03.2025 | 29,44 | 30,20 | 29,12 | 29,85 | 0,47% | 333.338,00 |
| 28.03.2025 | 29,33 | 29,77 | 29,33 | 29,71 | 0,51% | 249.570,00 |
| 27.03.2025 | 30,00 | 30,12 | 29,33 | 29,56 | -1,34% | 354.784,00 |
| 26.03.2025 | 30,07 | 30,25 | 29,67 | 29,96 | -0,63% | 301.846,00 |
| 25.03.2025 | 30,46 | 30,46 | 29,96 | 30,15 | -1,34% | 212.091,00 |
| 24.03.2025 | 30,43 | 30,84 | 29,42 | 30,56 | 1,70% | 556.065,00 |
| 21.03.2025 | 29,74 | 30,53 | 29,25 | 30,05 | 0,40% | 2.240.441,00 |
| 20.03.2025 | 29,67 | 30,01 | 29,38 | 29,93 | 0,27% | 413.289,00 |
| 19.03.2025 | 29,71 | 30,00 | 29,42 | 29,85 | 0,10% | 256.839,00 |
| 18.03.2025 | 29,58 | 29,86 | 29,28 | 29,82 | 0,52% | 333.424,00 |
| 17.03.2025 | 29,46 | 29,78 | 28,58 | 29,67 | 0,70% | 288.027,00 |
| 14.03.2025 | 29,01 | 30,01 | 29,01 | 29,46 | 1,24% | 388.646,00 |
| 13.03.2025 | 29,59 | 29,91 | 28,94 | 29,10 | -1,79% | 270.962,00 |
| 12.03.2025 | 29,80 | 29,91 | 29,02 | 29,63 | -1,20% | 487.629,00 |
| 11.03.2025 | 29,59 | 30,04 | 29,06 | 29,99 | 0,98% | 454.813,00 |
| 10.03.2025 | 28,98 | 29,89 | 28,37 | 29,70 | 2,75% | 348.846,00 |
| 07.03.2025 | 29,50 | 30,01 | 28,76 | 28,91 | -3,00% | 382.217,00 |
| 06.03.2025 | 28,47 | 30,02 | 28,18 | 29,80 | 4,67% | 439.919,00 |
| 05.03.2025 | 28,04 | 28,52 | 27,28 | 28,47 | 1,53% | 477.809,00 |
| 04.03.2025 | 28,33 | 28,61 | 27,70 | 28,04 | -1,51% | 460.605,00 |
| 03.03.2025 | 29,15 | 29,63 | 28,13 | 28,47 | -2,00% | 379.663,00 |
| 28.02.2025 | 30,33 | 31,44 | 28,81 | 29,05 | 2,25% | 697.098,00 |
| 27.02.2025 | 28,04 | 29,00 | 27,84 | 28,41 | 0,21% | 536.206,00 |
| 26.02.2025 | 28,62 | 29,50 | 28,31 | 28,35 | -1,63% | 355.128,00 |
| 25.02.2025 | 28,98 | 29,40 | 28,52 | 28,82 | -1,27% | 464.697,00 |
| 24.02.2025 | 29,13 | 29,82 | 28,94 | 29,19 | 0,07% | 327.083,00 |
| 21.02.2025 | 30,02 | 30,21 | 28,77 | 29,17 | -1,95% | 291.647,00 |
| 20.02.2025 | 29,73 | 30,24 | 29,68 | 29,75 | -0,53% | 230.895,00 |
| 19.02.2025 | 29,64 | 30,39 | 29,61 | 29,91 | 0,67% | 213.896,00 |
| 18.02.2025 | 29,65 | 30,14 | 29,51 | 29,71 | 0,17% | 214.810,00 |
| 14.02.2025 | 30,75 | 31,39 | 29,39 | 29,66 | -4,26% | 243.455,00 |
| 13.02.2025 | 30,41 | 31,05 | 30,38 | 30,98 | 1,47% | 170.810,00 |
| 12.02.2025 | 31,28 | 31,53 | 30,51 | 30,53 | -3,32% | 239.422,00 |
| 11.02.2025 | 30,39 | 31,71 | 29,60 | 31,58 | 3,47% | 588.808,00 |
| 10.02.2025 | 30,71 | 31,08 | 30,29 | 30,52 | -0,97% | 200.657,00 |
| 07.02.2025 | 30,82 | 31,09 | 30,46 | 30,82 | -0,42% | 228.933,00 |