38,800€
-6,73%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 41,90 | 42,10 | 38,70 | 39,00 | -6,92% | - |
| 08.01.2026 | 40,40 | 42,20 | 40,30 | 41,90 | 4,23% | 2.450,00 |
| 07.01.2026 | 39,60 | 40,80 | 39,60 | 40,20 | 1,77% | - |
| 06.01.2026 | 39,00 | 40,60 | 38,70 | 39,50 | 2,07% | - |
| 05.01.2026 | 39,00 | 39,10 | 38,20 | 38,70 | -0,26% | - |
| 02.01.2026 | 39,40 | 40,10 | 38,50 | 38,80 | -6,28% | - |
| 30.12.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | - |
| 29.12.2025 | 42,30 | 43,30 | 41,90 | 42,00 | 0,72% | - |
| 23.12.2025 | 41,50 | 42,00 | 41,10 | 41,70 | 1,71% | - |
| 22.12.2025 | 41,60 | 41,90 | 41,00 | 41,00 | -2,15% | 200,00 |
| 19.12.2025 | 42,00 | 42,20 | 41,90 | 41,90 | -0,71% | - |
| 18.12.2025 | 41,60 | 42,60 | 41,60 | 42,20 | 2,68% | - |
| 17.12.2025 | 41,50 | 41,60 | 41,00 | 41,10 | -2,38% | - |
| 16.12.2025 | 41,70 | 42,10 | 41,20 | 42,10 | 1,69% | - |
| 15.12.2025 | 41,50 | 42,00 | 41,30 | 41,40 | 0,00% | - |
| 12.12.2025 | 41,20 | 41,50 | 40,80 | 41,40 | 0,00% | - |
| 11.12.2025 | 41,00 | 42,00 | 40,80 | 41,40 | 0,00% | - |
| 10.12.2025 | 40,40 | 41,40 | 39,80 | 41,40 | 0,73% | - |
| 09.12.2025 | 41,20 | 41,90 | 41,00 | 41,10 | -1,91% | - |
| 08.12.2025 | 41,00 | 42,10 | 40,50 | 41,90 | 3,20% | - |
| 05.12.2025 | 40,60 | 41,10 | 40,20 | 40,60 | -0,49% | - |
| 04.12.2025 | 41,00 | 41,60 | 40,30 | 40,80 | 0,99% | 330,00 |
| 03.12.2025 | 40,80 | 41,50 | 40,40 | 40,40 | 0,00% | - |
| 02.12.2025 | 40,30 | 41,10 | 39,60 | 40,40 | 0,50% | - |
| 01.12.2025 | 40,10 | 40,30 | 39,60 | 40,20 | 1,52% | - |
| 28.11.2025 | 40,00 | 40,50 | 39,60 | 39,60 | -0,50% | - |
| 27.11.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 0,51% | - |
| 26.11.2025 | 39,50 | 40,30 | 39,10 | 39,60 | 1,54% | - |
| 25.11.2025 | 39,50 | 40,20 | 39,00 | 39,00 | -0,51% | - |
| 24.11.2025 | 39,20 | 39,40 | 38,80 | 39,20 | 0,00% | - |
| 21.11.2025 | 38,10 | 39,30 | 37,70 | 39,20 | 2,62% | - |
| 20.11.2025 | 38,90 | 39,30 | 38,10 | 38,20 | -2,30% | - |
| 19.11.2025 | 39,20 | 39,70 | 39,00 | 39,10 | 0,26% | - |
| 18.11.2025 | 39,10 | 39,20 | 39,00 | 39,00 | 0,52% | - |
| 14.11.2025 | 39,80 | 40,00 | 38,80 | 38,80 | -3,48% | 160,00 |
| 13.11.2025 | 40,70 | 41,30 | 40,10 | 40,20 | -1,23% | - |
| 12.11.2025 | 38,70 | 40,70 | 38,70 | 40,70 | 7,11% | - |
| 11.11.2025 | 37,90 | 38,80 | 37,70 | 38,00 | 2,15% | - |
| 10.11.2025 | 36,60 | 37,70 | 36,30 | 37,20 | 1,36% | - |
| 07.11.2025 | 34,90 | 37,10 | 34,60 | 36,70 | 4,26% | - |
| 06.11.2025 | 33,90 | 35,70 | 31,40 | 35,20 | 12,82% | - |
| 05.11.2025 | 31,10 | 32,10 | 30,80 | 31,20 | -0,64% | - |
| 04.11.2025 | 31,40 | 32,20 | 30,80 | 31,40 | 1,95% | - |
| 03.11.2025 | 31,10 | 31,70 | 30,30 | 30,80 | 0,00% | - |
| 31.10.2025 | 30,80 | 31,30 | 30,30 | 30,80 | 0,00% | - |
| 30.10.2025 | 29,90 | 30,90 | 29,60 | 30,80 | 3,01% | - |
| 29.10.2025 | 30,40 | 30,80 | 29,60 | 29,90 | -0,33% | - |
| 28.10.2025 | 29,90 | 32,20 | 29,60 | 30,00 | 0,67% | - |
| 27.10.2025 | 30,30 | 30,30 | 29,60 | 29,80 | -2,61% | - |
| 24.10.2025 | 30,60 | 30,80 | 30,40 | 30,60 | -0,33% | - |
| 23.10.2025 | 30,90 | 31,10 | 30,60 | 30,70 | 0,00% | - |
| 22.10.2025 | 29,90 | 30,80 | 29,90 | 30,70 | 2,68% | - |
| 21.10.2025 | 30,00 | 30,00 | 29,30 | 29,90 | -0,33% | - |
| 20.10.2025 | 29,30 | 30,00 | 28,80 | 30,00 | 3,81% | - |
| 17.10.2025 | 28,20 | 29,00 | 28,00 | 28,90 | 3,21% | - |
| 16.10.2025 | 28,30 | 28,90 | 27,80 | 28,00 | 0,00% | - |
| 15.10.2025 | 27,70 | 28,00 | 27,50 | 28,00 | 2,19% | - |
| 14.10.2025 | 27,60 | 28,30 | 27,20 | 27,40 | 0,74% | - |
| 13.10.2025 | 27,60 | 28,10 | 27,00 | 27,20 | 0,00% | - |
| 10.10.2025 | 28,40 | 28,80 | 27,20 | 27,20 | -3,89% | - |
| 09.10.2025 | 28,60 | 29,10 | 28,20 | 28,30 | 1,07% | - |
| 08.10.2025 | 28,90 | 29,20 | 28,00 | 28,00 | -2,44% | - |
| 07.10.2025 | 29,00 | 29,10 | 28,60 | 28,70 | 0,35% | - |
| 06.10.2025 | 29,70 | 29,80 | 28,60 | 28,60 | -2,05% | - |
| 03.10.2025 | 29,20 | 29,90 | 29,20 | 29,20 | -1,02% | - |
| 02.10.2025 | 30,00 | 30,10 | 29,20 | 29,50 | 0,34% | - |
| 01.10.2025 | 29,80 | 30,70 | 29,40 | 29,40 | -2,65% | - |
| 30.09.2025 | 29,40 | 30,20 | 29,30 | 30,20 | 4,14% | - |
| 29.09.2025 | 29,40 | 29,50 | 28,90 | 29,00 | -1,69% | - |
| 26.09.2025 | 29,60 | 30,10 | 29,50 | 29,50 | -1,01% | - |
| 25.09.2025 | 30,00 | 31,10 | 29,40 | 29,80 | 0,68% | - |
| 24.09.2025 | 29,70 | 30,20 | 29,60 | 29,60 | 0,00% | - |
| 23.09.2025 | 30,20 | 30,50 | 29,60 | 29,60 | -2,31% | - |
| 22.09.2025 | 30,40 | 30,80 | 30,20 | 30,30 | -1,62% | - |
| 19.09.2025 | 30,80 | 30,90 | 30,70 | 30,80 | 0,65% | - |
| 18.09.2025 | 30,20 | 30,60 | 29,80 | 30,60 | 0,33% | - |
| 17.09.2025 | 30,50 | 30,90 | 30,30 | 30,50 | 2,35% | - |
| 16.09.2025 | 29,60 | 30,20 | 29,30 | 29,80 | -3,25% | - |
| 15.09.2025 | 31,80 | 32,00 | 30,70 | 30,80 | -7,51% | - |
| 12.09.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 1,83% | - |
| 11.09.2025 | 32,30 | 32,90 | 31,90 | 32,70 | 0,93% | - |
| 10.09.2025 | 32,30 | 32,50 | 32,30 | 32,40 | 0,31% | - |
| 09.09.2025 | 32,20 | 32,60 | 31,80 | 32,30 | 0,94% | - |
| 08.09.2025 | 32,70 | 33,10 | 31,60 | 32,00 | -1,84% | - |
| 05.09.2025 | 33,60 | 33,70 | 32,60 | 32,60 | -3,26% | - |
| 04.09.2025 | 33,90 | 34,10 | 33,30 | 33,70 | -0,88% | - |
| 03.09.2025 | 33,60 | 34,00 | 33,20 | 34,00 | 1,19% | - |
| 02.09.2025 | 33,10 | 34,20 | 33,00 | 33,60 | 1,51% | - |
| 01.09.2025 | 33,10 | 33,20 | 33,10 | 33,10 | -0,30% | - |
| 29.08.2025 | 32,80 | 33,30 | 32,60 | 33,20 | 0,61% | - |
| 28.08.2025 | 33,30 | 33,50 | 32,70 | 33,00 | -1,20% | - |
| 27.08.2025 | 33,30 | 33,70 | 33,00 | 33,40 | 0,60% | - |
| 26.08.2025 | 33,20 | 33,60 | 32,90 | 33,20 | -0,60% | - |
| 25.08.2025 | 33,40 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 22.08.2025 | 34,10 | 34,20 | 33,10 | 33,40 | -1,76% | - |
| 21.08.2025 | 33,00 | 34,00 | 32,80 | 34,00 | 3,03% | - |
| 20.08.2025 | 32,30 | 33,00 | 31,50 | 33,00 | 1,85% | - |
| 19.08.2025 | 33,00 | 33,00 | 32,30 | 32,40 | -1,22% | - |
| 18.08.2025 | 32,30 | 33,00 | 32,30 | 32,80 | 1,86% | - |
| 15.08.2025 | 31,80 | 32,30 | 31,10 | 32,20 | 1,26% | - |