20,000€
1,01%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 08.09.2026 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | - |
| 07.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 04.09.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 0,00% | 25,00 |
| 03.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 02.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 01.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 31.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 100,00 |
| 28.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 27.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 85,00 |
| 25.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 21.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 20.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 18.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.08.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 14.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 10,09% | - |
| 13.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 11.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 10.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 07.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -18,95% | - |
| 06.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 05.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 31.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 30.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 29.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 28.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 27.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 24.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 23.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 22.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 20.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 17.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 16.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 15.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 14.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 13.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 10.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 09.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 08.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 07.07.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 2,50% | 1,00 |
| 06.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 03.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 02.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 29.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | - |
| 26.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 25.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 24.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 23.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 17.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 15.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 11.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 10.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 09.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 08.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 05.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 04.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 03.06.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,99% | - |
| 02.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 01.06.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | 12,00 |
| 29.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 28.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 22.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 21.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 20.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 15.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 13.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 12.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -5,06% | - |
| 11.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 08.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 7,84% | - |
| 07.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 06.05.2026 | 29,60 | 30,40 | 29,60 | 29,60 | 1,37% | 99,00 |
| 05.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 04.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 30.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 29.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 28.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 24.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 23.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 22.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |