42,320$
4,08%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 41,74 | 43,01 | 41,49 | 42,30 | 4,03% | 127.545,00 |
| 06.11.2025 | 40,03 | 41,81 | 39,19 | 40,66 | 13,46% | 1.822.555,00 |
| 05.11.2025 | 35,76 | 36,58 | 35,26 | 35,84 | 0,21% | 506.481,00 |
| 04.11.2025 | 35,70 | 36,56 | 35,61 | 35,76 | -1,05% | 260.296,00 |
| 03.11.2025 | 35,89 | 36,58 | 35,21 | 36,14 | 0,39% | 411.910,00 |
| 31.10.2025 | 35,47 | 36,01 | 35,36 | 36,00 | 0,98% | 258.444,00 |
| 30.10.2025 | 34,69 | 35,76 | 33,89 | 35,65 | 2,41% | 330.314,00 |
| 29.10.2025 | 35,28 | 35,90 | 34,51 | 34,81 | -1,69% | 268.181,00 |
| 28.10.2025 | 34,63 | 35,82 | 34,57 | 35,41 | 1,71% | 256.021,00 |
| 27.10.2025 | 35,14 | 35,14 | 34,44 | 34,82 | -1,37% | 292.579,00 |
| 24.10.2025 | 35,54 | 35,97 | 35,21 | 35,30 | -0,68% | 181.801,00 |
| 23.10.2025 | 35,60 | 36,11 | 35,49 | 35,54 | -0,48% | 188.379,00 |
| 22.10.2025 | 35,25 | 35,92 | 35,13 | 35,71 | 0,99% | 321.207,00 |
| 21.10.2025 | 34,67 | 35,73 | 34,45 | 35,36 | 1,46% | 375.717,00 |
| 20.10.2025 | 33,98 | 34,88 | 33,60 | 34,85 | 2,68% | 381.216,00 |
| 17.10.2025 | 32,98 | 34,07 | 32,98 | 33,94 | 2,20% | 426.960,00 |
| 16.10.2025 | 33,02 | 33,56 | 32,43 | 33,21 | 1,00% | 427.062,00 |
| 15.10.2025 | 32,15 | 33,00 | 32,15 | 32,88 | 2,21% | 537.531,00 |
| 14.10.2025 | 31,82 | 32,36 | 31,59 | 32,17 | 0,41% | 199.122,00 |
| 13.10.2025 | 32,16 | 32,37 | 31,26 | 32,04 | 0,00% | 417.825,00 |
| 10.10.2025 | 33,10 | 33,20 | 31,85 | 32,04 | -3,52% | 422.441,00 |
| 09.10.2025 | 33,04 | 33,22 | 32,60 | 33,21 | 0,24% | 306.121,00 |
| 08.10.2025 | 33,54 | 33,92 | 32,80 | 33,13 | -0,78% | 275.909,00 |
| 07.10.2025 | 33,64 | 33,99 | 33,09 | 33,39 | -1,30% | 260.080,00 |
| 06.10.2025 | 34,59 | 34,59 | 33,73 | 33,83 | -2,25% | 384.019,00 |
| 03.10.2025 | 34,32 | 35,13 | 34,32 | 34,61 | 0,96% | 18.157,00 |
| 02.10.2025 | 35,26 | 35,31 | 34,19 | 34,28 | -2,53% | 243.288,00 |
| 01.10.2025 | 35,04 | 35,83 | 34,93 | 35,17 | 0,57% | 295.520,00 |
| 30.09.2025 | 34,59 | 35,54 | 34,39 | 34,97 | 1,16% | 308.355,00 |
| 29.09.2025 | 34,40 | 34,57 | 33,78 | 34,57 | 0,46% | 308.635,00 |
| 26.09.2025 | 34,90 | 35,54 | 34,10 | 34,41 | -0,69% | 291.106,00 |
| 25.09.2025 | 35,26 | 36,29 | 34,34 | 34,65 | -1,45% | 647.322,00 |
| 24.09.2025 | 34,90 | 35,45 | 34,70 | 35,16 | 0,74% | 294.272,00 |
| 23.09.2025 | 35,62 | 35,90 | 34,89 | 34,90 | -2,08% | 236.237,00 |
| 22.09.2025 | 35,97 | 36,24 | 35,48 | 35,64 | -0,31% | 304.016,00 |
| 19.09.2025 | 36,25 | 36,25 | 35,47 | 35,75 | -1,13% | 758.060,00 |
| 18.09.2025 | 35,53 | 36,26 | 35,02 | 36,16 | 1,77% | 214.305,00 |
| 17.09.2025 | 36,00 | 36,57 | 35,44 | 35,53 | -0,25% | 305.798,00 |
| 16.09.2025 | 34,97 | 35,64 | 34,71 | 35,62 | 2,00% | 575.453,00 |
| 15.09.2025 | 37,25 | 37,25 | 34,85 | 34,92 | -6,43% | 672.016,00 |
| 12.09.2025 | 38,86 | 38,86 | 37,26 | 37,32 | -4,45% | 412.936,00 |
| 11.09.2025 | 37,68 | 39,12 | 37,48 | 39,06 | 3,58% | 539.516,00 |
| 10.09.2025 | 37,97 | 38,01 | 37,10 | 37,71 | -0,68% | 364.195,00 |
| 09.09.2025 | 37,90 | 38,21 | 37,32 | 37,97 | 0,58% | 636.702,00 |
| 08.09.2025 | 38,33 | 39,01 | 37,09 | 37,75 | -1,49% | 647.432,00 |
| 05.09.2025 | 39,23 | 39,56 | 38,18 | 38,32 | -2,32% | 470.063,00 |
| 04.09.2025 | 39,58 | 39,61 | 38,72 | 39,23 | -0,86% | 294.228,00 |
| 03.09.2025 | 39,06 | 39,67 | 38,83 | 39,57 | 1,05% | 537.471,00 |
| 02.09.2025 | 38,77 | 39,78 | 38,67 | 39,16 | 0,93% | 536.641,00 |
| 29.08.2025 | 38,38 | 38,86 | 38,00 | 38,80 | 1,17% | 520.648,00 |
| 28.08.2025 | 38,99 | 38,99 | 38,15 | 38,35 | -1,13% | 293.310,00 |
| 27.08.2025 | 38,29 | 39,10 | 38,29 | 38,79 | 0,54% | 221.652,00 |
| 26.08.2025 | 38,93 | 39,06 | 38,29 | 38,58 | -0,49% | 459.538,00 |
| 25.08.2025 | 39,00 | 39,14 | 38,41 | 38,77 | -0,87% | 388.559,00 |
| 22.08.2025 | 39,84 | 39,95 | 38,81 | 39,11 | -1,04% | 447.830,00 |
| 21.08.2025 | 38,50 | 39,53 | 38,16 | 39,52 | 3,00% | 317.005,00 |
| 20.08.2025 | 37,56 | 38,49 | 37,29 | 38,37 | 1,97% | 330.214,00 |
| 19.08.2025 | 38,11 | 38,50 | 37,56 | 37,63 | -1,47% | 440.806,00 |
| 18.08.2025 | 37,93 | 38,49 | 37,73 | 38,19 | 1,19% | 294.783,00 |
| 15.08.2025 | 37,38 | 37,85 | 37,12 | 37,74 | 1,56% | 352.185,00 |
| 14.08.2025 | 37,01 | 37,57 | 36,62 | 37,16 | -1,85% | 402.963,00 |
| 13.08.2025 | 37,89 | 38,24 | 37,68 | 37,86 | -0,03% | 421.968,00 |
| 12.08.2025 | 36,47 | 37,89 | 36,04 | 37,87 | 4,70% | 537.265,00 |
| 11.08.2025 | 35,14 | 36,63 | 34,93 | 36,17 | 3,55% | 628.700,00 |
| 08.08.2025 | 33,30 | 34,99 | 33,28 | 34,93 | 6,04% | 809.607,00 |
| 07.08.2025 | 31,48 | 33,47 | 31,40 | 32,94 | 10,72% | 899.438,00 |
| 06.08.2025 | 31,04 | 31,20 | 29,70 | 29,75 | -4,34% | 421.330,00 |
| 05.08.2025 | 30,96 | 31,21 | 30,54 | 31,10 | 0,03% | 212.858,00 |
| 04.08.2025 | 30,00 | 31,38 | 30,00 | 31,09 | 3,39% | 320.214,00 |
| 01.08.2025 | 29,86 | 30,92 | 29,19 | 30,07 | 0,77% | 445.406,00 |
| 31.07.2025 | 30,32 | 30,68 | 29,73 | 29,84 | -2,80% | 237.691,00 |
| 30.07.2025 | 31,20 | 31,51 | 30,55 | 30,70 | -1,60% | 218.966,00 |
| 29.07.2025 | 31,37 | 31,49 | 30,88 | 31,20 | -0,51% | 308.878,00 |
| 28.07.2025 | 31,81 | 31,98 | 31,14 | 31,36 | -1,32% | 357.616,00 |
| 25.07.2025 | 32,20 | 32,39 | 31,64 | 31,78 | -1,03% | 209.084,00 |
| 24.07.2025 | 32,46 | 32,66 | 32,06 | 32,11 | -0,93% | 211.068,00 |
| 23.07.2025 | 31,92 | 32,52 | 31,44 | 32,41 | 2,43% | 194.538,00 |
| 22.07.2025 | 31,00 | 31,75 | 31,00 | 31,64 | 2,36% | 272.130,00 |
| 21.07.2025 | 31,21 | 31,57 | 30,75 | 30,91 | -0,93% | 234.199,00 |
| 18.07.2025 | 32,47 | 32,47 | 31,18 | 31,20 | -3,29% | 219.382,00 |
| 17.07.2025 | 31,61 | 32,36 | 31,53 | 32,26 | 1,54% | 296.934,00 |
| 16.07.2025 | 32,03 | 32,32 | 31,62 | 31,77 | -0,72% | 253.529,00 |
| 15.07.2025 | 32,83 | 32,95 | 31,91 | 32,00 | -2,53% | 246.490,00 |
| 14.07.2025 | 32,57 | 32,85 | 32,25 | 32,83 | 0,95% | 325.242,00 |
| 11.07.2025 | 32,83 | 33,01 | 32,45 | 32,52 | -1,45% | 189.895,00 |
| 10.07.2025 | 32,38 | 33,22 | 32,20 | 33,00 | 1,98% | 324.239,00 |
| 09.07.2025 | 31,86 | 32,50 | 31,62 | 32,36 | 2,50% | 449.359,00 |
| 08.07.2025 | 30,90 | 31,74 | 30,60 | 31,57 | 2,17% | 302.788,00 |
| 07.07.2025 | 31,82 | 31,99 | 30,76 | 30,90 | 1,81% | 431.620,00 |
| 03.07.2025 | 30,50 | 30,92 | 29,82 | 30,35 | -0,46% | 140.319,00 |
| 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 | -1,07% | 271.079,00 |
| 27.06.2025 | 29,90 | 30,17 | 29,65 | 29,93 | 0,10% | 315.470,00 |
| 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 | 0,17% | 287.810,00 |
| 20.06.2025 | 29,82 | 29,97 | 29,24 | 29,83 | 0,78% | 669.952,00 |
| 18.06.2025 | 29,35 | 29,80 | 29,11 | 29,60 | 0,54% | 200.611,00 |