23,360$
-0,17%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,56 | 24,11 | 23,12 | 23,36 | -0,17% | 1.064.447,00 |
| 08.09.2026 | 23,43 | 23,82 | 23,11 | 23,40 | -0,55% | 1.105.411,00 |
| 04.09.2026 | 23,54 | 24,32 | 23,37 | 23,53 | -0,72% | 901.142,00 |
| 03.09.2026 | 24,30 | 24,43 | 23,64 | 23,70 | -2,47% | 843.121,00 |
| 02.09.2026 | 24,15 | 24,82 | 23,84 | 24,30 | 1,25% | 841.418,00 |
| 01.09.2026 | 24,85 | 25,46 | 23,93 | 24,00 | -2,48% | 1.335.170,00 |
| 31.08.2026 | 25,12 | 25,43 | 24,47 | 24,61 | -2,90% | 1.034.927,00 |
| 28.08.2026 | 26,32 | 26,69 | 25,16 | 25,35 | -3,96% | 813.949,00 |
| 27.08.2026 | 27,26 | 27,41 | 26,21 | 26,39 | -4,07% | 850.081,00 |
| 26.08.2026 | 27,58 | 28,25 | 27,01 | 27,51 | 0,04% | 613.193,00 |
| 25.08.2026 | 27,47 | 27,76 | 27,13 | 27,50 | 0,40% | 534.566,00 |
| 24.08.2026 | 27,08 | 27,99 | 26,87 | 27,39 | 1,07% | 758.313,00 |
| 21.08.2026 | 27,68 | 27,68 | 26,96 | 27,10 | -1,60% | 704.929,00 |
| 20.08.2026 | 28,35 | 28,50 | 27,25 | 27,54 | -4,28% | 606.485,00 |
| 19.08.2026 | 28,89 | 29,65 | 28,51 | 28,77 | 0,98% | 769.353,00 |
| 18.08.2026 | 28,40 | 28,76 | 28,10 | 28,49 | 1,50% | 797.924,00 |
| 17.08.2026 | 28,37 | 29,01 | 27,87 | 28,07 | -0,60% | 864.837,00 |
| 14.08.2026 | 27,80 | 28,52 | 27,14 | 28,24 | 0,46% | 695.302,00 |
| 13.08.2026 | 27,77 | 29,30 | 27,22 | 28,11 | 9,44% | 1.421.222,00 |
| 12.08.2026 | 26,50 | 26,50 | 25,47 | 25,69 | -1,14% | 1.002.877,00 |
| 11.08.2026 | 27,44 | 27,44 | 25,90 | 25,98 | -4,56% | 1.158.571,00 |
| 10.08.2026 | 28,90 | 29,34 | 27,11 | 27,22 | -7,63% | 940.782,00 |
| 07.08.2026 | 29,01 | 29,81 | 28,01 | 29,47 | 1,24% | 978.431,00 |
| 06.08.2026 | 31,68 | 33,03 | 28,90 | 29,11 | -18,64% | 2.130.792,00 |
| 05.08.2026 | 35,71 | 36,42 | 35,42 | 35,78 | 0,17% | 402.417,00 |
| 04.08.2026 | 35,46 | 36,00 | 35,00 | 35,72 | 0,39% | 438.600,00 |
| 03.08.2026 | 35,43 | 36,45 | 34,68 | 35,58 | 0,48% | 374.232,00 |
| 31.07.2026 | 35,71 | 36,28 | 34,40 | 35,41 | -1,64% | 288.491,00 |
| 30.07.2026 | 35,72 | 36,40 | 35,18 | 36,00 | -0,80% | 251.183,00 |
| 29.07.2026 | 35,96 | 36,64 | 35,96 | 36,29 | 1,09% | 348.293,00 |
| 28.07.2026 | 36,08 | 36,56 | 35,52 | 35,90 | 1,13% | 224.448,00 |
| 27.07.2026 | 35,44 | 36,03 | 35,26 | 35,50 | 0,88% | 309.711,00 |
| 24.07.2026 | 35,75 | 35,85 | 35,16 | 35,19 | -1,15% | 254.084,00 |
| 23.07.2026 | 34,43 | 35,69 | 34,00 | 35,60 | 2,27% | 253.217,00 |
| 22.07.2026 | 35,89 | 36,51 | 34,59 | 34,81 | -2,90% | 231.336,00 |
| 21.07.2026 | 35,26 | 36,30 | 35,15 | 35,85 | 0,84% | 301.523,00 |
| 20.07.2026 | 36,15 | 36,92 | 35,31 | 35,55 | -1,50% | 383.540,00 |
| 17.07.2026 | 36,00 | 36,93 | 35,50 | 36,09 | -0,47% | 316.576,00 |
| 16.07.2026 | 37,00 | 37,70 | 36,23 | 36,26 | -1,23% | 379.954,00 |
| 15.07.2026 | 34,89 | 36,76 | 34,51 | 36,71 | 4,83% | 623.858,00 |
| 14.07.2026 | 34,57 | 35,28 | 34,25 | 35,02 | 0,57% | 552.746,00 |
| 13.07.2026 | 35,15 | 35,54 | 34,65 | 34,82 | -1,14% | 343.136,00 |
| 10.07.2026 | 36,12 | 36,27 | 35,14 | 35,22 | -1,68% | 286.216,00 |
| 09.07.2026 | 35,66 | 36,12 | 34,57 | 35,82 | 0,00% | 466.329,00 |
| 08.07.2026 | 36,73 | 36,73 | 35,79 | 35,82 | -1,78% | 445.325,00 |
| 07.07.2026 | 38,21 | 38,50 | 36,38 | 36,47 | -2,69% | 471.235,00 |
| 06.07.2026 | 37,27 | 38,26 | 36,60 | 37,48 | 1,22% | 644.938,00 |
| 02.07.2026 | 36,47 | 37,42 | 36,00 | 37,03 | 3,21% | 480.480,00 |
| 01.07.2026 | 36,55 | 37,22 | 35,74 | 35,88 | -0,88% | 405.152,00 |
| 30.06.2026 | 36,09 | 36,30 | 35,17 | 36,20 | 0,56% | 357.582,00 |
| 29.06.2026 | 36,33 | 36,39 | 35,21 | 36,00 | -1,61% | 510.631,00 |
| 26.06.2026 | 34,94 | 37,11 | 34,94 | 36,59 | 5,02% | 1.605.064,00 |
| 25.06.2026 | 35,37 | 36,01 | 34,54 | 34,84 | -2,15% | 229.560,00 |
| 24.06.2026 | 34,89 | 36,09 | 34,89 | 35,61 | 2,89% | 352.712,00 |
| 23.06.2026 | 33,92 | 34,87 | 33,79 | 34,61 | 3,45% | 317.934,00 |
| 22.06.2026 | 33,54 | 33,86 | 32,90 | 33,45 | -0,27% | 477.258,00 |
| 18.06.2026 | 33,99 | 34,27 | 33,01 | 33,54 | -0,42% | 631.903,00 |
| 17.06.2026 | 33,27 | 34,67 | 31,69 | 33,68 | -2,88% | 412.373,00 |
| 16.06.2026 | 34,53 | 34,87 | 33,81 | 34,68 | 1,23% | 181.438,00 |
| 15.06.2026 | 34,70 | 35,21 | 34,06 | 34,26 | -1,10% | 408.095,00 |
| 12.06.2026 | 34,69 | 34,93 | 34,32 | 34,64 | 0,96% | 278.459,00 |
| 11.06.2026 | 34,51 | 35,52 | 34,04 | 34,31 | -1,41% | 461.374,00 |
| 10.06.2026 | 34,34 | 35,47 | 34,34 | 34,80 | 1,10% | 374.980,00 |
| 09.06.2026 | 33,71 | 34,85 | 33,61 | 34,42 | 3,15% | 257.978,00 |
| 08.06.2026 | 33,46 | 33,68 | 33,11 | 33,37 | 0,33% | 422.374,00 |
| 05.06.2026 | 33,02 | 34,25 | 33,01 | 33,26 | 1,74% | 333.286,00 |
| 04.06.2026 | 31,61 | 32,81 | 31,61 | 32,69 | 5,38% | 332.376,00 |
| 03.06.2026 | 30,48 | 31,24 | 30,13 | 31,02 | 1,84% | 474.330,00 |
| 02.06.2026 | 31,40 | 31,76 | 30,43 | 30,46 | -4,21% | 668.658,00 |
| 01.06.2026 | 33,13 | 33,64 | 31,56 | 31,80 | -5,39% | 510.990,00 |
| 29.05.2026 | 33,23 | 33,62 | 33,00 | 33,61 | 0,69% | 488.277,00 |
| 28.05.2026 | 33,48 | 34,30 | 33,06 | 33,38 | -0,89% | 304.385,00 |
| 27.05.2026 | 33,91 | 35,13 | 33,56 | 33,68 | -0,30% | 377.547,00 |
| 26.05.2026 | 34,03 | 34,30 | 33,57 | 33,78 | -0,85% | 283.618,00 |
| 22.05.2026 | 34,55 | 35,01 | 33,98 | 34,07 | -1,02% | 163.927,00 |
| 21.05.2026 | 33,90 | 34,64 | 33,32 | 34,42 | 0,67% | 206.521,00 |
| 20.05.2026 | 33,83 | 34,46 | 33,45 | 34,19 | 1,67% | 322.885,00 |
| 19.05.2026 | 33,77 | 34,15 | 33,24 | 33,63 | -0,03% | 297.531,00 |
| 18.05.2026 | 33,66 | 35,07 | 33,63 | 33,64 | -0,41% | 427.680,00 |
| 15.05.2026 | 34,87 | 35,04 | 33,41 | 33,78 | -3,01% | 307.676,00 |
| 14.05.2026 | 34,87 | 35,38 | 34,42 | 34,83 | -0,11% | 259.686,00 |
| 13.05.2026 | 36,11 | 36,47 | 34,55 | 34,87 | -2,34% | 638.295,00 |
| 12.05.2026 | 35,75 | 36,42 | 34,72 | 35,71 | -0,32% | 492.597,00 |
| 11.05.2026 | 37,80 | 37,83 | 35,76 | 35,82 | -5,24% | 479.288,00 |
| 08.05.2026 | 39,65 | 40,50 | 37,61 | 37,80 | -3,89% | 697.973,00 |
| 07.05.2026 | 37,50 | 39,58 | 35,81 | 39,33 | 7,55% | 913.790,00 |
| 06.05.2026 | 35,09 | 36,76 | 35,09 | 36,57 | 3,54% | 900.836,00 |
| 05.05.2026 | 34,76 | 35,50 | 34,33 | 35,32 | 2,11% | 390.480,00 |
| 04.05.2026 | 34,11 | 35,27 | 33,51 | 34,59 | 0,87% | 448.408,00 |
| 01.05.2026 | 33,79 | 34,35 | 33,39 | 34,29 | 1,81% | 344.418,00 |
| 30.04.2026 | 33,72 | 34,25 | 33,43 | 33,68 | -0,27% | 323.757,00 |
| 29.04.2026 | 32,50 | 33,97 | 32,40 | 33,77 | 2,93% | 452.422,00 |
| 28.04.2026 | 33,08 | 33,44 | 32,54 | 32,81 | 0,09% | 474.480,00 |
| 27.04.2026 | 32,73 | 33,78 | 32,51 | 32,78 | 0,95% | 468.109,00 |
| 24.04.2026 | 32,50 | 32,60 | 31,87 | 32,47 | 0,56% | 355.385,00 |
| 23.04.2026 | 33,19 | 33,27 | 32,13 | 32,29 | -2,48% | 334.439,00 |
| 22.04.2026 | 33,49 | 33,97 | 32,74 | 33,11 | -0,60% | 290.672,00 |
| 21.04.2026 | 34,29 | 34,47 | 33,21 | 33,31 | -2,86% | 253.772,00 |
| 20.04.2026 | 34,30 | 35,26 | 34,25 | 34,29 | -0,35% | 342.805,00 |
| 17.04.2026 | 33,68 | 34,43 | 32,73 | 34,41 | 4,15% | 491.061,00 |