35,190$
-1,79%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,67 | 36,05 | 35,15 | 35,18 | -1,80% | 6.556,00 |
| 08.07.2026 | 36,73 | 36,73 | 35,79 | 35,82 | -1,78% | 445.325,00 |
| 07.07.2026 | 38,21 | 38,50 | 36,38 | 36,47 | -2,69% | 471.235,00 |
| 06.07.2026 | 37,27 | 38,26 | 36,60 | 37,48 | 1,22% | 644.938,00 |
| 02.07.2026 | 36,47 | 37,42 | 36,00 | 37,03 | 3,21% | 480.480,00 |
| 01.07.2026 | 36,55 | 37,22 | 35,74 | 35,88 | -0,88% | 405.152,00 |
| 30.06.2026 | 36,09 | 36,30 | 35,17 | 36,20 | 0,56% | 357.582,00 |
| 29.06.2026 | 36,33 | 36,39 | 35,21 | 36,00 | -1,61% | 510.631,00 |
| 26.06.2026 | 34,94 | 37,11 | 34,94 | 36,59 | 5,02% | 1.618.507,00 |
| 25.06.2026 | 35,37 | 36,01 | 34,54 | 34,84 | -2,15% | 229.560,00 |
| 24.06.2026 | 34,89 | 36,09 | 34,89 | 35,61 | 2,89% | 352.712,00 |
| 23.06.2026 | 33,92 | 34,87 | 33,79 | 34,61 | 3,45% | 317.934,00 |
| 22.06.2026 | 33,54 | 33,86 | 32,90 | 33,45 | -0,27% | 477.258,00 |
| 18.06.2026 | 33,99 | 34,27 | 33,01 | 33,54 | -0,42% | 631.903,00 |
| 17.06.2026 | 33,27 | 34,67 | 31,69 | 33,68 | -2,88% | 412.373,00 |
| 16.06.2026 | 34,53 | 34,87 | 33,81 | 34,68 | 1,23% | 181.438,00 |
| 15.06.2026 | 34,70 | 35,21 | 34,06 | 34,26 | -1,10% | 408.095,00 |
| 12.06.2026 | 34,69 | 34,93 | 34,32 | 34,64 | 0,96% | 278.459,00 |
| 11.06.2026 | 34,51 | 35,52 | 34,04 | 34,31 | -1,41% | 461.374,00 |
| 10.06.2026 | 34,34 | 35,47 | 34,34 | 34,80 | 1,10% | 374.980,00 |
| 09.06.2026 | 33,71 | 34,85 | 33,61 | 34,42 | 3,15% | 257.978,00 |
| 08.06.2026 | 33,46 | 33,68 | 33,11 | 33,37 | -0,03% | 422.374,00 |
| 05.06.2026 | 33,02 | 34,25 | 33,01 | 33,38 | 2,11% | 333.386,00 |
| 04.06.2026 | 31,61 | 32,81 | 31,61 | 32,69 | 5,38% | 332.376,00 |
| 03.06.2026 | 30,48 | 31,24 | 30,13 | 31,02 | 1,84% | 474.330,00 |
| 02.06.2026 | 31,40 | 31,76 | 30,43 | 30,46 | -4,21% | 668.658,00 |
| 01.06.2026 | 33,13 | 33,64 | 31,56 | 31,80 | -5,39% | 510.990,00 |
| 29.05.2026 | 33,23 | 33,62 | 33,00 | 33,61 | 0,69% | 489.996,00 |
| 28.05.2026 | 33,48 | 34,30 | 33,06 | 33,38 | -0,89% | 304.385,00 |
| 27.05.2026 | 33,91 | 35,13 | 33,56 | 33,68 | -0,30% | 377.547,00 |
| 26.05.2026 | 34,03 | 34,30 | 33,57 | 33,78 | -0,85% | 283.618,00 |
| 22.05.2026 | 34,55 | 35,01 | 33,98 | 34,07 | -1,02% | 163.927,00 |
| 21.05.2026 | 33,90 | 34,64 | 33,32 | 34,42 | 0,67% | 206.521,00 |
| 20.05.2026 | 33,83 | 34,46 | 33,45 | 34,19 | 1,67% | 322.885,00 |
| 19.05.2026 | 33,77 | 34,15 | 33,24 | 33,63 | -0,03% | 297.531,00 |
| 18.05.2026 | 33,66 | 35,07 | 33,63 | 33,64 | -0,41% | 427.680,00 |
| 15.05.2026 | 34,87 | 35,04 | 33,41 | 33,78 | -3,01% | 307.776,00 |
| 14.05.2026 | 34,87 | 35,38 | 34,42 | 34,83 | -0,11% | 259.686,00 |
| 13.05.2026 | 36,11 | 36,47 | 34,55 | 34,87 | -2,34% | 638.295,00 |
| 12.05.2026 | 35,75 | 36,42 | 34,72 | 35,71 | -0,32% | 492.597,00 |
| 11.05.2026 | 37,80 | 37,83 | 35,76 | 35,82 | -5,24% | 479.288,00 |
| 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 |