28,100€
2,55%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,70 | 28,00 | 27,50 | 27,90 | 1,82% | - |
| 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% | - |
| 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% | - |