48,820$
3,30%
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 47,73 | 49,17 | 47,21 | 48,78 | 3,22% | 637.061,00 |
| 07.01.2026 | 46,71 | 47,68 | 45,95 | 47,26 | 2,27% | 647.248,00 |
| 06.01.2026 | 45,81 | 47,55 | 45,66 | 46,21 | 1,16% | 546.033,00 |
| 05.01.2026 | 45,17 | 45,82 | 44,51 | 45,68 | 0,33% | 659.158,00 |
| 02.01.2026 | 46,33 | 46,46 | 45,06 | 45,53 | -1,66% | 320.702,00 |
| 31.12.2025 | 46,78 | 47,44 | 45,80 | 46,30 | -1,76% | 391.160,00 |
| 30.12.2025 | 49,49 | 49,49 | 46,86 | 47,13 | -4,75% | 470.710,00 |
| 29.12.2025 | 50,08 | 50,79 | 49,21 | 49,48 | -0,72% | 307.968,00 |
| 26.12.2025 | 49,77 | 50,01 | 49,09 | 49,84 | 0,52% | 453.700,00 |
| 24.12.2025 | 48,91 | 49,59 | 48,50 | 49,58 | 1,49% | 199.007,00 |
| 23.12.2025 | 49,01 | 49,45 | 48,63 | 48,85 | 0,02% | 354.015,00 |
| 22.12.2025 | 48,77 | 49,20 | 48,29 | 48,84 | -0,08% | 274.585,00 |
| 19.12.2025 | 48,78 | 49,79 | 48,53 | 48,88 | -0,85% | 870.343,00 |
| 18.12.2025 | 48,99 | 49,92 | 48,87 | 49,30 | 0,82% | 689.740,00 |
| 17.12.2025 | 48,60 | 49,04 | 47,83 | 48,90 | 0,53% | 354.566,00 |
| 16.12.2025 | 49,05 | 49,49 | 48,24 | 48,64 | -0,75% | 405.041,00 |
| 15.12.2025 | 48,69 | 49,46 | 48,51 | 49,01 | 0,78% | 521.412,00 |
| 12.12.2025 | 48,53 | 48,97 | 47,86 | 48,63 | 0,56% | 369.386,00 |
| 11.12.2025 | 48,96 | 49,16 | 48,11 | 48,36 | -1,06% | 237.970,00 |
| 10.12.2025 | 47,11 | 48,94 | 46,15 | 48,88 | 3,93% | 545.124,00 |
| 09.12.2025 | 48,33 | 48,77 | 46,85 | 47,03 | -1,82% | 902.492,00 |
| 08.12.2025 | 47,92 | 49,09 | 47,21 | 47,90 | -0,02% | 687.198,00 |
| 05.12.2025 | 47,59 | 47,92 | 46,81 | 47,91 | 1,01% | 274.809,00 |
| 04.12.2025 | 47,61 | 47,74 | 47,00 | 47,43 | -0,88% | 270.041,00 |
| 03.12.2025 | 47,51 | 48,37 | 47,28 | 47,85 | 0,72% | 683.449,00 |
| 02.12.2025 | 46,66 | 47,70 | 45,82 | 47,51 | 1,41% | 785.300,00 |
| 01.12.2025 | 46,58 | 46,89 | 46,11 | 46,85 | 0,36% | 424.122,00 |
| 28.11.2025 | 46,53 | 47,00 | 46,06 | 46,68 | 0,97% | 267.387,00 |
| 26.11.2025 | 45,60 | 46,70 | 45,33 | 46,23 | 1,38% | 522.808,00 |
| 25.11.2025 | 46,02 | 46,50 | 45,50 | 45,60 | 0,00% | 1.690.214,00 |
| 24.11.2025 | 45,00 | 45,60 | 44,62 | 45,60 | 1,02% | 366.617,00 |
| 21.11.2025 | 43,96 | 45,36 | 43,12 | 45,14 | 2,57% | 365.483,00 |
| 20.11.2025 | 44,55 | 45,33 | 43,78 | 44,01 | -1,03% | 446.262,00 |
| 19.11.2025 | 45,50 | 45,86 | 44,40 | 44,47 | -1,85% | 304.511,00 |
| 18.11.2025 | 45,34 | 46,05 | 44,49 | 45,31 | -0,07% | 368.167,00 |
| 17.11.2025 | 44,91 | 46,48 | 43,59 | 45,34 | -1,39% | 337.806,00 |
| 14.11.2025 | 46,20 | 46,26 | 45,45 | 45,98 | -0,93% | 339.067,00 |
| 13.11.2025 | 47,36 | 48,18 | 45,68 | 46,41 | -2,07% | 856.550,00 |
| 12.11.2025 | 45,00 | 47,50 | 45,00 | 47,39 | 5,66% | 1.159.199,00 |
| 11.11.2025 | 43,83 | 44,94 | 43,62 | 44,85 | 3,03% | 561.859,00 |
| 10.11.2025 | 42,36 | 43,68 | 41,98 | 43,53 | 2,91% | 751.496,00 |
| 07.11.2025 | 40,91 | 43,06 | 40,59 | 42,30 | 4,03% | 865.763,00 |
| 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 |