25,500€
-0,78%
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,70 | 25,70 | 25,50 | 25,60 | -0,39% | - |
| 03.07.2025 | 25,90 | 26,30 | 25,40 | 25,70 | -0,77% | - |
| 02.07.2025 | 25,90 | 26,10 | 25,40 | 25,90 | 0,78% | - |
| 01.07.2025 | 25,10 | 26,20 | 24,90 | 25,70 | 2,39% | - |
| 30.06.2025 | 25,60 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 27.06.2025 | 25,60 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 26.06.2025 | 25,20 | 25,70 | 25,20 | 25,50 | -0,39% | - |
| 25.06.2025 | 25,40 | 26,00 | 25,40 | 25,60 | -1,16% | - |
| 24.06.2025 | 25,60 | 26,10 | 25,50 | 25,90 | 0,39% | - |
| 23.06.2025 | 25,40 | 26,00 | 25,30 | 25,80 | -0,39% | - |
| 20.06.2025 | 25,20 | 26,00 | 25,20 | 25,90 | 1,57% | - |
| 19.06.2025 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 18.06.2025 | 25,60 | 26,10 | 25,40 | 25,80 | 0,78% | - |
| 17.06.2025 | 25,60 | 26,20 | 25,50 | 25,60 | -0,39% | - |
| 16.06.2025 | 25,30 | 26,00 | 25,20 | 25,70 | 1,98% | - |
| 13.06.2025 | 25,40 | 26,20 | 25,20 | 25,20 | -1,56% | - |
| 12.06.2025 | 25,60 | 25,90 | 25,40 | 25,60 | -1,16% | - |
| 11.06.2025 | 26,20 | 26,80 | 25,80 | 25,90 | -2,63% | - |
| 10.06.2025 | 26,70 | 27,00 | 26,30 | 26,60 | 0,00% | - |
| 09.06.2025 | 26,00 | 27,00 | 26,00 | 26,60 | 0,38% | - |
| 06.06.2025 | 25,80 | 26,50 | 25,70 | 26,50 | 2,71% | - |
| 05.06.2025 | 25,40 | 26,10 | 25,20 | 25,80 | 0,39% | - |
| 04.06.2025 | 25,80 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 03.06.2025 | 25,20 | 26,60 | 25,20 | 25,70 | 0,39% | - |
| 02.06.2025 | 25,50 | 26,50 | 25,10 | 25,60 | -0,39% | - |
| 30.05.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 29.05.2025 | 26,00 | 26,00 | 25,50 | 25,70 | 0,39% | - |
| 28.05.2025 | 26,00 | 26,20 | 25,40 | 25,60 | -1,54% | - |
| 27.05.2025 | 25,00 | 26,10 | 25,00 | 26,00 | 1,96% | - |
| 26.05.2025 | 25,00 | 25,60 | 25,00 | 25,50 | 0,39% | - |
| 23.05.2025 | 25,00 | 25,50 | 24,90 | 25,40 | -0,39% | - |
| 22.05.2025 | 25,60 | 26,10 | 25,40 | 25,50 | -1,92% | - |
| 21.05.2025 | 26,40 | 26,50 | 25,80 | 26,00 | -2,26% | - |
| 20.05.2025 | 26,40 | 27,00 | 26,40 | 26,60 | 0,38% | - |
| 19.05.2025 | 26,80 | 26,90 | 25,70 | 26,50 | -2,57% | - |
| 16.05.2025 | 26,20 | 27,40 | 25,60 | 27,20 | 3,82% | - |
| 15.05.2025 | 26,00 | 26,60 | 25,80 | 26,20 | 0,77% | - |
| 14.05.2025 | 26,20 | 27,10 | 25,80 | 26,00 | -2,26% | - |
| 13.05.2025 | 26,50 | 27,00 | 26,20 | 26,60 | -0,37% | - |
| 12.05.2025 | 26,00 | 27,50 | 26,00 | 26,70 | 3,89% | - |
| 09.05.2025 | 24,30 | 26,50 | 24,20 | 25,70 | 5,33% | - |
| 08.05.2025 | 24,00 | 24,90 | 23,70 | 24,40 | 2,09% | - |
| 07.05.2025 | 23,80 | 24,30 | 23,60 | 23,90 | 0,84% | - |
| 06.05.2025 | 24,50 | 24,90 | 23,60 | 23,70 | -3,66% | - |
| 05.05.2025 | 23,80 | 24,90 | 23,80 | 24,60 | 0,82% | - |
| 02.05.2025 | 24,20 | 24,60 | 23,80 | 24,40 | 2,52% | - |
| 30.04.2025 | 24,60 | 24,60 | 23,30 | 23,80 | -2,06% | - |
| 29.04.2025 | 23,60 | 24,30 | 23,10 | 24,30 | 3,40% | - |
| 28.04.2025 | 23,40 | 24,00 | 23,20 | 23,50 | 0,00% | - |
| 25.04.2025 | 23,60 | 23,80 | 23,10 | 23,50 | 0,00% | - |
| 24.04.2025 | 22,80 | 23,70 | 22,80 | 23,50 | 2,62% | - |
| 23.04.2025 | 23,40 | 25,40 | 22,80 | 22,90 | -2,55% | - |
| 22.04.2025 | 23,00 | 24,40 | 23,00 | 23,50 | -0,84% | - |
| 17.04.2025 | 24,00 | 24,40 | 23,70 | 23,70 | 0,00% | - |
| 16.04.2025 | 23,70 | 24,20 | 23,20 | 23,70 | -1,66% | - |
| 15.04.2025 | 23,20 | 24,40 | 23,20 | 24,10 | 2,55% | - |
| 14.04.2025 | 23,20 | 24,20 | 23,00 | 23,50 | 1,29% | - |
| 11.04.2025 | 22,10 | 23,20 | 20,95 | 23,20 | 5,45% | - |
| 10.04.2025 | 24,00 | 24,00 | 20,80 | 22,00 | -8,71% | - |
| 09.04.2025 | 22,70 | 24,60 | 22,00 | 24,10 | 3,88% | - |
| 08.04.2025 | 25,00 | 26,00 | 23,00 | 23,20 | -7,57% | - |
| 07.04.2025 | 24,90 | 26,10 | 24,20 | 25,10 | -2,33% | - |
| 04.04.2025 | 25,80 | 26,40 | 25,20 | 25,70 | -2,28% | - |
| 03.04.2025 | 27,40 | 27,40 | 26,00 | 26,30 | -4,71% | - |
| 02.04.2025 | 27,20 | 28,10 | 26,90 | 27,60 | 1,47% | - |
| 01.04.2025 | 27,60 | 28,50 | 26,90 | 27,20 | -1,45% | - |
| 31.03.2025 | 27,00 | 28,20 | 27,00 | 27,60 | -2,47% | - |
| 28.03.2025 | 27,00 | 28,30 | 26,90 | 28,30 | 3,28% | - |
| 27.03.2025 | 27,40 | 29,00 | 25,20 | 27,40 | -5,19% | - |
| 26.03.2025 | 28,00 | 29,00 | 27,40 | 28,90 | 3,21% | - |
| 25.03.2025 | 28,30 | 28,40 | 27,20 | 28,00 | 0,00% | - |
| 24.03.2025 | 27,70 | 29,00 | 26,00 | 28,00 | 3,32% | - |
| 21.03.2025 | 27,20 | 28,50 | 25,40 | 27,10 | -1,81% | - |
| 20.03.2025 | 27,40 | 28,70 | 25,80 | 27,60 | 6,56% | - |
| 19.03.2025 | 27,30 | 28,20 | 25,60 | 25,90 | -4,78% | - |
| 18.03.2025 | 26,80 | 27,40 | 26,80 | 27,20 | 0,37% | - |
| 17.03.2025 | 27,10 | 28,20 | 26,20 | 27,10 | 0,37% | - |
| 14.03.2025 | 26,90 | 28,30 | 25,60 | 27,00 | 3,45% | - |
| 13.03.2025 | 27,20 | 27,60 | 25,60 | 26,10 | -5,09% | - |
| 12.03.2025 | 27,50 | 27,50 | 25,40 | 27,50 | 1,85% | - |
| 11.03.2025 | 27,30 | 27,60 | 25,20 | 27,00 | -0,37% | - |
| 10.03.2025 | 26,70 | 27,60 | 25,50 | 27,10 | 1,88% | - |
| 07.03.2025 | 27,50 | 27,60 | 26,60 | 26,60 | -3,97% | - |
| 06.03.2025 | 26,00 | 27,80 | 25,20 | 27,70 | 4,92% | - |
| 05.03.2025 | 26,40 | 26,60 | 25,30 | 26,40 | 0,00% | - |
| 04.03.2025 | 27,10 | 27,60 | 26,10 | 26,40 | -2,58% | - |
| 03.03.2025 | 27,90 | 28,30 | 26,80 | 27,10 | -3,21% | - |
| 28.02.2025 | 28,90 | 30,20 | 27,80 | 28,00 | 2,56% | - |
| 27.02.2025 | 27,10 | 27,80 | 26,90 | 27,30 | 1,11% | - |
| 26.02.2025 | 27,40 | 28,20 | 27,00 | 27,00 | -1,46% | - |
| 25.02.2025 | 27,90 | 28,80 | 27,10 | 27,40 | -1,79% | - |
| 24.02.2025 | 27,20 | 28,40 | 27,20 | 27,90 | 0,36% | - |
| 21.02.2025 | 28,40 | 29,40 | 27,50 | 27,80 | -2,11% | - |
| 20.02.2025 | 28,70 | 28,90 | 28,10 | 28,40 | -1,05% | - |
| 19.02.2025 | 28,40 | 29,20 | 28,40 | 28,70 | 1,06% | - |
| 18.02.2025 | 28,50 | 29,00 | 28,20 | 28,40 | 0,35% | - |
| 17.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 14.02.2025 | 29,70 | 29,80 | 28,00 | 28,20 | -4,73% | - |
| 13.02.2025 | 28,80 | 29,80 | 28,80 | 29,60 | 0,68% | - |
| 12.02.2025 | 30,60 | 30,80 | 29,40 | 29,40 | -3,92% | - |