20,600€
0,98%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | - |
| 19.10.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 16.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.10.2026 | 19,60 | 20,40 | 19,60 | 20,40 | 8,51% | - |
| 14.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 13.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 09.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 08.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 07.10.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 0,52% | - |
| 06.10.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 0,00% | - |
| 05.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 02.10.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 01.10.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 1,04% | - |
| 30.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 29.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 28.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 25.09.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 0,00% | - |
| 24.09.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 2,60% | - |
| 23.09.2026 | 19,50 | 19,60 | 19,20 | 19,20 | -3,03% | - |
| 22.09.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 21.09.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 2,06% | - |
| 18.09.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 17.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 16.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 15.09.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -4,57% | - |
| 14.09.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 1,55% | - |
| 11.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 10.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 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% | - |