32,100€
-3,89%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 33,50 | 34,00 | 32,00 | 32,00 | -4,48% | - |
| 07.05.2026 | 31,10 | 33,70 | 30,40 | 33,50 | 8,06% | - |
| 06.05.2026 | 30,10 | 31,30 | 29,90 | 31,00 | 2,65% | - |
| 05.05.2026 | 29,70 | 30,30 | 29,40 | 30,20 | 2,37% | - |
| 04.05.2026 | 29,30 | 30,10 | 29,10 | 29,50 | 2,79% | - |
| 30.04.2026 | 28,80 | 29,40 | 28,50 | 28,70 | -0,69% | - |
| 29.04.2026 | 28,10 | 29,10 | 27,80 | 28,90 | 2,85% | - |
| 28.04.2026 | 28,00 | 28,60 | 27,70 | 28,10 | 0,00% | - |
| 27.04.2026 | 27,70 | 28,70 | 27,60 | 28,10 | 1,44% | - |
| 24.04.2026 | 27,80 | 28,10 | 27,30 | 27,70 | 0,00% | - |
| 23.04.2026 | 28,60 | 28,70 | 27,50 | 27,70 | -2,12% | - |
| 22.04.2026 | 28,50 | 28,90 | 27,90 | 28,30 | 0,00% | - |
| 21.04.2026 | 29,20 | 29,40 | 28,30 | 28,30 | -2,75% | - |
| 20.04.2026 | 29,10 | 29,90 | 29,00 | 29,10 | 0,00% | - |
| 17.04.2026 | 28,10 | 29,30 | 27,90 | 29,10 | 2,11% | - |
| 16.04.2026 | 29,70 | 30,00 | 27,70 | 28,50 | -5,32% | - |
| 15.04.2026 | 30,20 | 30,70 | 29,80 | 30,10 | -0,66% | - |
| 14.04.2026 | 30,30 | 30,80 | 29,90 | 30,30 | 0,00% | - |
| 13.04.2026 | 30,10 | 30,50 | 29,30 | 30,30 | 0,00% | - |
| 10.04.2026 | 30,10 | 30,30 | 29,70 | 30,30 | 1,68% | - |
| 09.04.2026 | 28,70 | 30,10 | 28,10 | 29,80 | 3,83% | - |
| 08.04.2026 | 28,70 | 29,00 | 28,50 | 28,70 | 1,41% | - |
| 07.04.2026 | 28,30 | 28,50 | 27,70 | 28,30 | 1,07% | - |
| 02.04.2026 | 28,50 | 28,80 | 27,90 | 28,00 | -2,44% | - |
| 01.04.2026 | 28,70 | 29,30 | 28,40 | 28,70 | 0,00% | - |
| 31.03.2026 | 28,10 | 28,70 | 28,00 | 28,70 | 2,87% | - |
| 30.03.2026 | 28,20 | 28,70 | 27,70 | 27,90 | -1,06% | - |
| 27.03.2026 | 29,10 | 29,10 | 28,10 | 28,20 | -2,42% | - |
| 26.03.2026 | 28,50 | 29,10 | 28,30 | 28,90 | 1,05% | - |
| 25.03.2026 | 28,50 | 28,80 | 28,50 | 28,60 | 0,70% | - |
| 24.03.2026 | 29,90 | 30,20 | 28,40 | 28,40 | -5,02% | - |
| 23.03.2026 | 30,30 | 31,50 | 29,70 | 29,90 | -2,61% | - |
| 20.03.2026 | 31,30 | 31,50 | 30,50 | 30,70 | -2,85% | - |
| 19.03.2026 | 30,50 | 31,90 | 30,10 | 31,60 | 3,95% | - |
| 18.03.2026 | 31,10 | 31,30 | 30,10 | 30,40 | -1,94% | - |
| 17.03.2026 | 30,90 | 31,40 | 30,90 | 31,00 | 0,00% | - |
| 16.03.2026 | 30,30 | 32,10 | 30,10 | 31,00 | 2,65% | - |
| 13.03.2026 | 30,50 | 30,80 | 30,10 | 30,20 | -0,66% | - |
| 12.03.2026 | 30,70 | 30,70 | 29,80 | 30,40 | -1,30% | - |
| 11.03.2026 | 31,70 | 31,70 | 30,70 | 30,80 | -2,22% | - |
| 10.03.2026 | 32,00 | 32,30 | 31,30 | 31,50 | -1,87% | - |
| 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% | - |