33,500€
-0,30%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,60 | 33,70 | 33,50 | 33,50 | -0,30% | - |
| 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% | - |
| 14.08.2025 | 32,40 | 32,50 | 31,40 | 31,80 | -1,85% | - |
| 13.08.2025 | 32,40 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 12.08.2025 | 31,20 | 32,40 | 30,90 | 32,40 | 3,85% | - |
| 11.08.2025 | 30,10 | 31,50 | 30,00 | 31,20 | 4,00% | - |
| 08.08.2025 | 28,40 | 30,00 | 28,00 | 30,00 | 6,01% | - |
| 07.08.2025 | 25,40 | 28,80 | 25,40 | 28,30 | 10,98% | - |
| 06.08.2025 | 26,90 | 27,30 | 25,50 | 25,50 | -4,85% | - |
| 05.08.2025 | 27,10 | 27,10 | 26,00 | 26,80 | -0,37% | - |
| 04.08.2025 | 26,10 | 27,10 | 26,00 | 26,90 | 3,46% | - |
| 01.08.2025 | 26,10 | 26,60 | 25,20 | 26,00 | -0,76% | - |
| 31.07.2025 | 26,80 | 26,90 | 26,00 | 26,20 | -2,60% | 5,00 |
| 30.07.2025 | 27,00 | 27,50 | 26,80 | 26,90 | -0,37% | - |
| 29.07.2025 | 27,10 | 27,30 | 26,90 | 27,00 | -0,37% | - |
| 28.07.2025 | 27,30 | 27,60 | 26,80 | 27,10 | 0,00% | - |
| 25.07.2025 | 27,30 | 27,70 | 27,00 | 27,10 | -0,73% | - |
| 24.07.2025 | 27,40 | 27,80 | 27,20 | 27,30 | -0,73% | - |
| 23.07.2025 | 27,00 | 27,60 | 26,90 | 27,50 | 1,85% | - |
| 22.07.2025 | 26,50 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 21.07.2025 | 27,00 | 27,20 | 26,30 | 26,40 | -1,86% | - |
| 18.07.2025 | 27,80 | 27,90 | 26,80 | 26,90 | -3,24% | - |
| 17.07.2025 | 27,40 | 28,00 | 27,20 | 27,80 | 1,83% | - |
| 16.07.2025 | 27,50 | 28,10 | 27,20 | 27,30 | -1,09% | - |
| 15.07.2025 | 28,20 | 28,40 | 27,50 | 27,60 | -0,72% | - |
| 14.07.2025 | 27,70 | 28,20 | 27,60 | 27,80 | 0,00% | - |
| 11.07.2025 | 28,20 | 28,20 | 27,70 | 27,80 | -1,42% | - |
| 10.07.2025 | 27,60 | 28,40 | 27,50 | 28,20 | 2,17% | - |
| 09.07.2025 | 27,00 | 27,70 | 26,90 | 27,60 | 2,22% | - |
| 08.07.2025 | 26,40 | 27,20 | 26,40 | 27,00 | 2,27% | - |
| 07.07.2025 | 25,70 | 27,90 | 25,60 | 26,40 | 3,12% | - |
| 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% | - |