37,800$
-3,89%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,65 | 40,50 | 37,61 | 37,80 | -3,89% | 697.981,00 |
| 07.05.2026 | 37,50 | 39,58 | 35,81 | 39,33 | 7,55% | 913.790,00 |
| 06.05.2026 | 35,09 | 36,76 | 35,09 | 36,57 | 3,54% | 900.836,00 |
| 05.05.2026 | 34,76 | 35,50 | 34,33 | 35,32 | 2,11% | 390.480,00 |
| 04.05.2026 | 34,11 | 35,27 | 33,51 | 34,59 | 0,79% | 448.408,00 |
| 01.05.2026 | 33,79 | 34,35 | 33,39 | 34,32 | 1,90% | 344.422,00 |
| 30.04.2026 | 33,72 | 34,25 | 33,43 | 33,68 | -0,27% | 323.757,00 |
| 29.04.2026 | 32,50 | 33,97 | 32,40 | 33,77 | 2,93% | 452.422,00 |
| 28.04.2026 | 33,08 | 33,44 | 32,54 | 32,81 | 0,09% | 474.480,00 |
| 27.04.2026 | 32,73 | 33,78 | 32,51 | 32,78 | 0,86% | 468.109,00 |
| 24.04.2026 | 32,50 | 32,60 | 31,87 | 32,50 | 0,65% | 373.152,00 |
| 23.04.2026 | 33,19 | 33,27 | 32,13 | 32,29 | -2,48% | 334.439,00 |
| 22.04.2026 | 33,49 | 33,97 | 32,74 | 33,11 | -0,60% | 290.672,00 |
| 21.04.2026 | 34,29 | 34,47 | 33,21 | 33,31 | -2,86% | 253.772,00 |
| 20.04.2026 | 34,30 | 35,26 | 34,25 | 34,29 | -0,35% | 342.805,00 |
| 17.04.2026 | 33,68 | 34,43 | 32,73 | 34,41 | 4,15% | 491.802,00 |
| 16.04.2026 | 34,75 | 35,25 | 32,64 | 33,04 | -5,41% | 763.335,00 |
| 15.04.2026 | 35,80 | 36,13 | 34,76 | 34,93 | -1,99% | 816.927,00 |
| 14.04.2026 | 35,62 | 36,27 | 35,35 | 35,64 | 0,03% | 510.806,00 |
| 13.04.2026 | 35,16 | 35,72 | 34,25 | 35,63 | 0,45% | 722.286,00 |
| 10.04.2026 | 35,64 | 36,04 | 34,88 | 35,47 | 0,62% | 508.141,00 |
| 09.04.2026 | 33,06 | 35,25 | 33,06 | 35,25 | 5,38% | 568.868,00 |
| 08.04.2026 | 33,44 | 33,94 | 33,33 | 33,45 | 2,11% | 791.543,00 |
| 07.04.2026 | 32,37 | 33,00 | 32,03 | 32,76 | 0,52% | 366.799,00 |
| 06.04.2026 | 32,46 | 33,00 | 31,54 | 32,59 | 0,87% | 344.971,00 |
| 02.04.2026 | 32,84 | 33,31 | 32,09 | 32,31 | -2,83% | 583.693,00 |
| 01.04.2026 | 33,37 | 33,97 | 33,15 | 33,25 | 0,54% | 333.794,00 |
| 31.03.2026 | 32,49 | 33,12 | 32,49 | 33,07 | 3,46% | 615.436,00 |
| 30.03.2026 | 32,62 | 33,00 | 31,84 | 31,97 | -1,46% | 567.866,00 |
| 27.03.2026 | 33,56 | 33,61 | 32,37 | 32,44 | -2,93% | 659.318,00 |
| 26.03.2026 | 32,91 | 33,48 | 32,83 | 33,42 | 0,51% | 382.107,00 |
| 25.03.2026 | 33,48 | 33,76 | 33,20 | 33,25 | 0,15% | 629.551,00 |
| 24.03.2026 | 34,38 | 34,67 | 32,86 | 33,20 | -4,35% | 643.521,00 |
| 23.03.2026 | 36,77 | 36,77 | 34,55 | 34,71 | -2,06% | 537.248,00 |
| 20.03.2026 | 36,31 | 36,58 | 35,27 | 35,44 | -2,36% | 1.651.689,00 |
| 19.03.2026 | 35,64 | 36,89 | 34,67 | 36,30 | 4,24% | 1.230.798,00 |
| 18.03.2026 | 35,52 | 35,52 | 34,71 | 34,82 | -2,52% | 467.412,00 |
| 17.03.2026 | 35,96 | 36,38 | 35,62 | 35,72 | 0,28% | 333.827,00 |
| 16.03.2026 | 34,94 | 37,06 | 34,94 | 35,62 | 3,25% | 670.252,00 |
| 13.03.2026 | 35,15 | 35,27 | 34,39 | 34,50 | -1,43% | 413.490,00 |
| 12.03.2026 | 35,01 | 35,47 | 34,28 | 35,00 | -1,74% | 556.539,00 |
| 11.03.2026 | 36,49 | 36,63 | 35,47 | 35,62 | -2,70% | 294.368,00 |
| 10.03.2026 | 37,24 | 37,76 | 36,45 | 36,61 | -1,77% | 403.183,00 |
| 09.03.2026 | 36,65 | 37,42 | 36,39 | 37,27 | -0,05% | 489.064,00 |
| 06.03.2026 | 36,61 | 37,39 | 36,25 | 37,29 | 0,03% | 1.009.104,00 |
| 05.03.2026 | 38,99 | 39,40 | 37,12 | 37,28 | -5,88% | 902.831,00 |
| 04.03.2026 | 39,99 | 40,13 | 39,18 | 39,61 | -0,95% | 485.963,00 |
| 03.03.2026 | 40,89 | 41,42 | 39,81 | 39,99 | -3,87% | 810.388,00 |
| 02.03.2026 | 41,79 | 42,16 | 40,94 | 41,60 | -0,17% | 475.419,00 |
| 27.02.2026 | 43,50 | 44,06 | 40,76 | 41,67 | -5,77% | 892.350,00 |
| 26.02.2026 | 41,75 | 45,18 | 41,00 | 44,22 | -3,34% | 568.321,00 |
| 25.02.2026 | 45,36 | 46,41 | 45,12 | 45,75 | 1,26% | 250,00 |
| 24.02.2026 | 44,92 | 45,73 | 44,62 | 45,18 | 0,74% | 250,00 |
| 23.02.2026 | 45,15 | 45,30 | 44,16 | 44,85 | -0,33% | 250,00 |
| 20.02.2026 | 45,25 | 45,93 | 44,82 | 45,00 | -0,40% | 227.109,00 |
| 19.02.2026 | 45,13 | 45,44 | 44,59 | 45,18 | -0,24% | 127.125,00 |
| 18.02.2026 | 46,16 | 46,28 | 45,02 | 45,29 | -1,76% | 515.226,00 |
| 17.02.2026 | 45,79 | 46,66 | 45,53 | 46,10 | 0,68% | 212.911,00 |
| 13.02.2026 | 45,53 | 46,53 | 45,28 | 45,79 | 1,13% | 220.037,00 |
| 12.02.2026 | 45,55 | 46,25 | 45,08 | 45,28 | 0,31% | 308.277,00 |
| 11.02.2026 | 46,40 | 46,46 | 43,99 | 45,14 | -3,44% | 388.307,00 |
| 10.02.2026 | 46,24 | 46,88 | 46,04 | 46,75 | 1,02% | 309.532,00 |
| 09.02.2026 | 47,34 | 47,53 | 46,04 | 46,28 | -2,79% | 211.001,00 |
| 06.02.2026 | 47,48 | 48,05 | 47,05 | 47,61 | 1,47% | 259.044,00 |
| 05.02.2026 | 48,18 | 49,31 | 46,59 | 46,92 | -2,62% | 416.798,00 |
| 04.02.2026 | 47,65 | 48,51 | 47,24 | 48,18 | 1,41% | 249.607,00 |
| 03.02.2026 | 47,30 | 48,50 | 47,00 | 47,51 | 0,85% | 322.484,00 |
| 02.02.2026 | 45,88 | 47,77 | 45,56 | 47,11 | 2,59% | 372.107,00 |
| 30.01.2026 | 45,42 | 46,34 | 45,04 | 45,92 | 1,26% | 349.207,00 |
| 29.01.2026 | 44,90 | 46,00 | 44,90 | 45,35 | 1,18% | 467.446,00 |
| 28.01.2026 | 45,29 | 45,61 | 44,59 | 44,82 | -1,10% | 305.362,00 |
| 27.01.2026 | 45,80 | 46,94 | 43,62 | 45,32 | -1,09% | 559.098,00 |
| 26.01.2026 | 45,40 | 46,34 | 45,33 | 45,82 | 0,70% | 589.211,00 |
| 23.01.2026 | 47,11 | 47,38 | 45,34 | 45,50 | -3,40% | 254.474,00 |
| 22.01.2026 | 47,00 | 48,29 | 46,50 | 47,10 | 0,19% | 391.822,00 |
| 21.01.2026 | 47,51 | 47,58 | 45,97 | 47,01 | -1,45% | 335.158,00 |
| 20.01.2026 | 45,16 | 47,78 | 44,43 | 47,70 | 4,61% | 1.603.050,00 |
| 16.01.2026 | 46,95 | 47,16 | 45,52 | 45,60 | -2,77% | 272.264,00 |
| 15.01.2026 | 46,35 | 47,13 | 45,81 | 46,90 | 0,71% | 720.993,00 |
| 14.01.2026 | 47,26 | 47,89 | 46,53 | 46,57 | -1,50% | 227.926,00 |
| 13.01.2026 | 48,10 | 48,10 | 46,58 | 47,28 | -1,81% | 257.365,00 |
| 12.01.2026 | 45,89 | 48,43 | 45,00 | 48,15 | 5,73% | 536.170,00 |
| 09.01.2026 | 48,77 | 49,04 | 45,01 | 45,54 | -6,64% | 675.064,00 |
| 08.01.2026 | 47,73 | 49,17 | 47,21 | 48,78 | 3,22% | 637.126,00 |
| 07.01.2026 | 46,71 | 47,68 | 45,95 | 47,26 | 2,27% | 647.257,00 |
| 06.01.2026 | 45,81 | 47,55 | 45,66 | 46,21 | 1,16% | 546.295,00 |
| 05.01.2026 | 45,17 | 45,82 | 44,51 | 45,68 | 0,33% | 659.201,00 |
| 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% | 485.484,00 |
| 29.12.2025 | 50,08 | 50,79 | 49,21 | 49,48 | -0,72% | 313.283,00 |
| 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% | 537.243,00 |
| 22.12.2025 | 48,77 | 49,20 | 48,29 | 48,84 | -0,08% | 274.650,00 |
| 19.12.2025 | 48,78 | 49,79 | 48,53 | 48,88 | -0,91% | 870.343,00 |
| 18.12.2025 | 48,99 | 49,92 | 48,87 | 49,33 | 0,88% | 689.842,00 |
| 17.12.2025 | 48,60 | 49,04 | 47,83 | 48,90 | 0,39% | 447.300,00 |
| 16.12.2025 | 49,05 | 49,49 | 48,24 | 48,71 | -0,61% | 479.346,00 |
| 15.12.2025 | 48,69 | 49,46 | 48,51 | 49,01 | 0,78% | 521.467,00 |