32,100€
4,90%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 20.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 17.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 16.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 15.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 13.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 09.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 07.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 31.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 30.03.2026 | 27,80 | 28,20 | 27,80 | 28,20 | -1,40% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 26.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 24.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 23.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 20.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 19.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 18.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 17.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 16.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 13.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.03.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -3,85% | - |
| 11.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 10.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 09.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 06.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | - |
| 05.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 04.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 03.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 02.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -9,24% | - |
| 27.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 26.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 25.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 24.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 23.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 20.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 19.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 18.02.2026 | 38,80 | 38,80 | 38,40 | 38,40 | 0,52% | 100,00 |
| 17.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 16.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 13.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 12.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 11.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 10.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | - |
| 09.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 06.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 05.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 04.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 03.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 02.02.2026 | 38,20 | 39,20 | 38,20 | 39,20 | 4,26% | 15,00 |
| 30.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | - |
| 29.01.2026 | 37,40 | 38,30 | 37,20 | 38,10 | 1,33% | - |
| 28.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 27.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 26.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 23.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 22.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 21.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 6,28% | - |
| 20.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 19.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | - |
| 16.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 15.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 14.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 13.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 6,22% | - |
| 12.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -7,21% | - |
| 09.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 08.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 07.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 06.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 05.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 02.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | - |
| 30.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 29.12.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 23.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 22.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 19.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 18.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 17.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 15.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 12.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 11.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 10.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |