32,200€
0,63%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,70 | 32,20 | 31,60 | 32,10 | 0,00% | - |
| 06.03.2026 | 32,10 | 32,60 | 31,30 | 32,10 | 0,00% | - |
| 05.03.2026 | 34,10 | 34,10 | 32,10 | 32,10 | -5,59% | - |
| 04.03.2026 | 34,30 | 34,60 | 33,80 | 34,00 | -1,45% | - |
| 03.03.2026 | 35,30 | 35,70 | 34,30 | 34,50 | -2,82% | 27.162,00 |
| 02.03.2026 | 33,90 | 36,10 | 33,90 | 35,50 | 0,57% | - |
| 27.02.2026 | 37,20 | 37,40 | 34,50 | 35,30 | -5,87% | - |
| 26.02.2026 | 38,60 | 38,80 | 35,30 | 37,50 | -3,60% | - |
| 25.02.2026 | 38,20 | 39,30 | 38,20 | 38,90 | 1,57% | - |
| 24.02.2026 | 38,20 | 38,80 | 37,90 | 38,30 | 0,79% | - |
| 23.02.2026 | 37,80 | 38,50 | 37,50 | 38,00 | -0,52% | - |
| 20.02.2026 | 38,50 | 38,80 | 38,10 | 38,20 | -0,52% | - |
| 19.02.2026 | 38,40 | 38,60 | 38,00 | 38,40 | -0,26% | - |
| 18.02.2026 | 39,00 | 39,30 | 38,20 | 38,50 | -1,03% | - |
| 17.02.2026 | 38,50 | 39,40 | 38,40 | 38,90 | 0,78% | - |
| 16.02.2026 | 38,60 | 38,80 | 38,50 | 38,60 | 1,31% | - |
| 13.02.2026 | 38,10 | 38,20 | 37,90 | 38,10 | 0,26% | - |
| 12.02.2026 | 38,20 | 38,80 | 38,00 | 38,00 | 0,00% | - |
| 11.02.2026 | 39,40 | 39,50 | 37,20 | 38,00 | -3,31% | - |
| 10.02.2026 | 38,80 | 39,50 | 38,50 | 39,30 | 1,03% | - |
| 09.02.2026 | 40,20 | 40,30 | 38,70 | 38,90 | -3,71% | - |
| 06.02.2026 | 39,80 | 40,70 | 39,80 | 40,40 | 2,02% | - |
| 05.02.2026 | 40,80 | 41,70 | 39,60 | 39,60 | -2,94% | - |
| 04.02.2026 | 40,20 | 41,00 | 40,10 | 40,80 | 2,00% | - |
| 03.02.2026 | 40,00 | 41,00 | 39,80 | 40,00 | 0,25% | - |
| 02.02.2026 | 38,40 | 40,50 | 38,40 | 39,90 | 2,84% | - |
| 30.01.2026 | 37,80 | 39,00 | 37,60 | 38,80 | 2,37% | - |
| 29.01.2026 | 37,40 | 38,40 | 37,30 | 37,90 | 1,07% | - |
| 28.01.2026 | 37,80 | 38,30 | 37,40 | 37,50 | 0,00% | - |
| 27.01.2026 | 38,60 | 39,20 | 36,40 | 37,50 | -2,60% | - |
| 26.01.2026 | 38,40 | 39,10 | 38,10 | 38,50 | -0,52% | - |
| 23.01.2026 | 40,20 | 40,50 | 38,40 | 38,70 | -4,21% | - |
| 22.01.2026 | 40,20 | 41,20 | 38,30 | 40,40 | 0,50% | 8.536,00 |
| 21.01.2026 | 40,80 | 40,80 | 39,30 | 40,20 | -0,99% | - |
| 20.01.2026 | 38,50 | 40,80 | 38,20 | 40,60 | 4,37% | 6.630,00 |
| 19.01.2026 | 38,90 | 39,10 | 38,80 | 38,90 | -1,02% | - |
| 16.01.2026 | 40,40 | 41,10 | 39,20 | 39,30 | -2,72% | - |
| 15.01.2026 | 40,00 | 40,70 | 39,60 | 40,40 | 1,00% | - |
| 14.01.2026 | 40,60 | 41,10 | 40,00 | 40,00 | -1,48% | - |
| 13.01.2026 | 41,20 | 41,50 | 40,00 | 40,60 | -1,93% | - |
| 12.01.2026 | 38,80 | 41,50 | 38,30 | 41,40 | 6,15% | - |
| 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% | - |