20,100€
0,50%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,05 | 20,70 | 19,95 | 20,10 | 0,00% | - |
| 08.09.2026 | 19,95 | 20,50 | 19,85 | 20,10 | 0,25% | - |
| 07.09.2026 | 20,20 | 20,20 | 20,05 | 20,05 | -1,23% | - |
| 04.09.2026 | 20,40 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 03.09.2026 | 21,00 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 02.09.2026 | 20,70 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 01.09.2026 | 21,20 | 21,90 | 20,70 | 20,90 | -0,95% | - |
| 31.08.2026 | 21,80 | 22,10 | 21,10 | 21,10 | -3,65% | - |
| 28.08.2026 | 22,70 | 23,00 | 21,70 | 21,90 | -3,52% | - |
| 27.08.2026 | 23,60 | 23,70 | 22,50 | 22,70 | -3,40% | - |
| 26.08.2026 | 23,40 | 24,10 | 23,30 | 23,50 | 0,00% | - |
| 25.08.2026 | 23,40 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 24.08.2026 | 23,20 | 23,90 | 23,00 | 23,50 | 1,73% | - |
| 21.08.2026 | 23,60 | 23,90 | 23,10 | 23,10 | -1,70% | - |
| 20.08.2026 | 24,60 | 24,70 | 23,30 | 23,50 | -4,86% | - |
| 19.08.2026 | 24,60 | 25,50 | 24,50 | 24,70 | 0,00% | - |
| 18.08.2026 | 24,20 | 24,90 | 24,20 | 24,70 | 1,65% | - |
| 17.08.2026 | 24,40 | 25,10 | 24,00 | 24,30 | 0,00% | - |
| 14.08.2026 | 24,40 | 24,50 | 23,50 | 24,30 | 0,83% | - |
| 13.08.2026 | 22,30 | 25,40 | 22,30 | 24,10 | 8,07% | - |
| 12.08.2026 | 22,50 | 22,90 | 22,10 | 22,30 | -2,62% | - |
| 11.08.2026 | 23,60 | 23,90 | 22,90 | 22,90 | -3,38% | - |
| 10.08.2026 | 25,50 | 25,70 | 23,50 | 23,70 | -6,32% | - |
| 07.08.2026 | 25,20 | 25,80 | 24,30 | 25,30 | 0,00% | - |
| 06.08.2026 | 31,10 | 31,10 | 25,10 | 25,30 | -18,12% | - |
| 05.08.2026 | 31,10 | 31,50 | 30,70 | 30,90 | 0,00% | - |
| 04.08.2026 | 30,90 | 31,30 | 30,50 | 30,90 | 0,00% | - |
| 03.08.2026 | 30,90 | 31,70 | 30,10 | 30,90 | 0,65% | - |
| 31.07.2026 | 31,50 | 31,60 | 30,00 | 30,70 | -1,60% | - |
| 30.07.2026 | 31,70 | 32,10 | 30,50 | 31,20 | -1,27% | - |
| 29.07.2026 | 31,50 | 32,10 | 31,00 | 31,60 | 0,64% | - |
| 28.07.2026 | 31,30 | 32,10 | 31,10 | 31,40 | -0,32% | - |
| 27.07.2026 | 31,10 | 31,70 | 31,10 | 31,50 | 0,64% | - |
| 24.07.2026 | 31,30 | 32,40 | 31,00 | 31,30 | 0,00% | - |
| 23.07.2026 | 30,00 | 31,30 | 29,90 | 31,30 | 1,29% | - |
| 22.07.2026 | 31,40 | 31,90 | 30,90 | 30,90 | -1,59% | - |
| 21.07.2026 | 31,30 | 31,80 | 30,80 | 31,40 | 0,96% | - |
| 20.07.2026 | 31,50 | 32,00 | 30,90 | 31,10 | -0,64% | - |
| 17.07.2026 | 31,50 | 32,20 | 31,30 | 31,30 | -1,57% | - |
| 16.07.2026 | 32,10 | 32,90 | 31,80 | 31,80 | 0,32% | - |
| 15.07.2026 | 30,70 | 31,90 | 30,30 | 31,70 | 3,93% | - |
| 14.07.2026 | 30,50 | 30,80 | 29,90 | 30,50 | -0,33% | - |
| 13.07.2026 | 30,70 | 31,20 | 30,40 | 30,60 | -1,29% | - |
| 10.07.2026 | 31,30 | 31,90 | 30,90 | 31,00 | -0,64% | - |
| 09.07.2026 | 31,50 | 31,60 | 30,30 | 31,20 | -0,32% | - |
| 08.07.2026 | 31,90 | 32,10 | 31,30 | 31,30 | -2,49% | - |
| 07.07.2026 | 32,70 | 33,70 | 32,00 | 32,10 | -1,83% | - |
| 06.07.2026 | 32,40 | 33,40 | 32,10 | 32,70 | 0,93% | - |
| 03.07.2026 | 32,50 | 32,50 | 32,30 | 32,40 | 0,93% | - |
| 02.07.2026 | 31,50 | 32,50 | 31,40 | 32,10 | -0,93% | - |
| 01.07.2026 | 31,70 | 32,50 | 31,60 | 32,40 | 2,21% | 160,00 |
| 30.06.2026 | 31,70 | 31,80 | 31,00 | 31,70 | 1,28% | - |
| 29.06.2026 | 32,30 | 32,40 | 31,00 | 31,30 | -3,10% | - |
| 26.06.2026 | 30,50 | 32,30 | 30,20 | 32,30 | 5,90% | - |
| 25.06.2026 | 31,30 | 31,80 | 30,50 | 30,50 | -0,65% | - |
| 24.06.2026 | 30,50 | 30,90 | 30,40 | 30,70 | 0,66% | - |
| 23.06.2026 | 29,20 | 30,70 | 29,00 | 30,50 | 4,10% | - |
| 22.06.2026 | 29,30 | 29,70 | 28,70 | 29,30 | 0,69% | - |
| 19.06.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 18.06.2026 | 29,50 | 29,90 | 28,80 | 29,30 | 0,00% | - |
| 17.06.2026 | 29,90 | 30,00 | 28,00 | 29,30 | -2,01% | - |
| 16.06.2026 | 29,50 | 29,90 | 29,10 | 29,90 | 1,36% | - |
| 15.06.2026 | 30,10 | 30,20 | 29,30 | 29,50 | -1,34% | - |
| 12.06.2026 | 29,70 | 30,30 | 29,60 | 29,90 | 0,34% | - |
| 11.06.2026 | 30,20 | 30,70 | 29,50 | 29,80 | -1,00% | - |
| 10.06.2026 | 29,70 | 30,60 | 29,60 | 30,10 | 0,33% | - |
| 09.06.2026 | 28,90 | 30,20 | 28,50 | 30,00 | 3,81% | - |
| 08.06.2026 | 28,80 | 29,60 | 28,70 | 28,90 | 0,35% | - |
| 05.06.2026 | 28,10 | 29,40 | 28,10 | 28,80 | 3,97% | - |
| 04.06.2026 | 26,80 | 28,00 | 26,80 | 27,70 | 2,97% | - |
| 03.06.2026 | 26,20 | 26,90 | 25,90 | 26,90 | 1,51% | - |
| 02.06.2026 | 27,20 | 27,40 | 26,30 | 26,50 | -2,93% | 760,00 |
| 01.06.2026 | 28,90 | 29,00 | 27,10 | 27,30 | -5,21% | - |
| 29.05.2026 | 28,70 | 28,90 | 28,30 | 28,80 | -0,35% | - |
| 28.05.2026 | 29,10 | 29,40 | 28,70 | 28,90 | 0,00% | - |
| 27.05.2026 | 29,10 | 30,20 | 28,90 | 28,90 | -0,69% | - |
| 26.05.2026 | 29,40 | 29,60 | 28,90 | 29,10 | -1,36% | - |
| 25.05.2026 | 29,50 | 29,60 | 29,40 | 29,50 | 0,68% | - |
| 22.05.2026 | 29,70 | 30,20 | 29,30 | 29,30 | -1,01% | - |
| 21.05.2026 | 29,40 | 29,80 | 28,80 | 29,60 | 0,34% | - |
| 20.05.2026 | 29,00 | 29,80 | 28,90 | 29,50 | 2,08% | - |
| 19.05.2026 | 28,90 | 29,50 | 28,70 | 28,90 | -1,37% | - |
| 18.05.2026 | 28,90 | 29,90 | 28,80 | 29,30 | 0,69% | - |
| 15.05.2026 | 29,90 | 30,10 | 28,70 | 29,10 | -2,68% | - |
| 14.05.2026 | 29,90 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 13.05.2026 | 30,40 | 31,30 | 29,50 | 29,70 | -2,62% | - |
| 12.05.2026 | 30,50 | 31,10 | 29,70 | 30,50 | 0,33% | - |
| 11.05.2026 | 32,10 | 32,20 | 30,30 | 30,40 | -5,30% | - |
| 08.05.2026 | 33,50 | 34,00 | 31,90 | 32,10 | -4,18% | - |
| 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% | - |