37,264$
0,01%
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,65 | 37,42 | 36,39 | 37,27 | 0,03% | 250,00 |
| 06.03.2026 | 36,61 | 37,39 | 36,25 | 37,26 | -0,13% | 250,00 |
| 05.03.2026 | 39,00 | 39,40 | 37,12 | 37,31 | -5,81% | 250,00 |
| 04.03.2026 | 39,99 | 40,13 | 39,18 | 39,61 | -0,95% | 485.963,00 |
| 03.03.2026 | 40,89 | 41,42 | 39,81 | 39,99 | -3,87% | 810.388,00 |
| 02.03.2026 | 41,79 | 42,16 | 40,94 | 41,60 | -0,17% | 475.419,00 |
| 27.02.2026 | 43,50 | 44,06 | 40,76 | 41,67 | -5,77% | 892.350,00 |
| 26.02.2026 | 41,75 | 45,18 | 41,00 | 44,22 | -3,34% | 568.321,00 |
| 25.02.2026 | 45,36 | 46,41 | 45,12 | 45,75 | 1,26% | 250,00 |
| 24.02.2026 | 44,92 | 45,73 | 44,62 | 45,18 | 0,74% | 250,00 |
| 23.02.2026 | 45,15 | 45,30 | 44,16 | 44,85 | -0,33% | 250,00 |
| 20.02.2026 | 45,25 | 45,93 | 44,82 | 45,00 | -0,40% | 227.109,00 |
| 19.02.2026 | 45,13 | 45,44 | 44,59 | 45,18 | -0,24% | 127.125,00 |
| 18.02.2026 | 46,16 | 46,28 | 45,02 | 45,29 | -1,76% | 515.226,00 |
| 17.02.2026 | 45,79 | 46,66 | 45,53 | 46,10 | 0,68% | 212.911,00 |
| 13.02.2026 | 45,53 | 46,53 | 45,28 | 45,79 | 1,13% | 220.037,00 |
| 12.02.2026 | 45,55 | 46,25 | 45,08 | 45,28 | 0,31% | 308.277,00 |
| 11.02.2026 | 46,40 | 46,46 | 43,99 | 45,14 | -3,44% | 388.307,00 |
| 10.02.2026 | 46,24 | 46,88 | 46,04 | 46,75 | 1,02% | 309.532,00 |
| 09.02.2026 | 47,34 | 47,53 | 46,04 | 46,28 | -2,79% | 211.001,00 |
| 06.02.2026 | 47,48 | 48,05 | 47,05 | 47,61 | 1,47% | 259.044,00 |
| 05.02.2026 | 48,18 | 49,31 | 46,59 | 46,92 | -2,62% | 416.798,00 |
| 04.02.2026 | 47,65 | 48,51 | 47,24 | 48,18 | 1,41% | 249.607,00 |
| 03.02.2026 | 47,30 | 48,50 | 47,00 | 47,51 | 0,85% | 322.484,00 |
| 02.02.2026 | 45,88 | 47,77 | 45,56 | 47,11 | 2,59% | 372.107,00 |
| 30.01.2026 | 45,42 | 46,34 | 45,04 | 45,92 | 1,26% | 349.207,00 |
| 29.01.2026 | 44,90 | 46,00 | 44,90 | 45,35 | 1,18% | 467.446,00 |
| 28.01.2026 | 45,29 | 45,61 | 44,59 | 44,82 | -1,10% | 305.362,00 |
| 27.01.2026 | 45,80 | 46,94 | 43,62 | 45,32 | -1,09% | 559.098,00 |
| 26.01.2026 | 45,40 | 46,34 | 45,33 | 45,82 | 0,70% | 589.211,00 |
| 23.01.2026 | 47,11 | 47,38 | 45,34 | 45,50 | -3,40% | 254.474,00 |
| 22.01.2026 | 47,00 | 48,29 | 46,50 | 47,10 | 0,19% | 391.822,00 |
| 21.01.2026 | 47,51 | 47,58 | 45,97 | 47,01 | -1,45% | 335.158,00 |
| 20.01.2026 | 45,16 | 47,78 | 44,43 | 47,70 | 5,42% | 1.603.050,00 |
| 19.01.2026 | 45,23 | 45,33 | 45,19 | 45,25 | -0,77% | - |
| 16.01.2026 | 46,95 | 47,16 | 45,52 | 45,60 | -2,77% | 272.264,00 |
| 15.01.2026 | 46,35 | 47,13 | 45,81 | 46,90 | 0,45% | 720.993,00 |
| 14.01.2026 | 47,26 | 47,89 | 46,53 | 46,69 | -1,25% | 227.896,00 |
| 13.01.2026 | 48,10 | 48,10 | 46,58 | 47,28 | -1,81% | 245.390,00 |
| 12.01.2026 | 45,89 | 48,43 | 45,00 | 48,15 | 5,73% | 535.891,00 |
| 09.01.2026 | 48,77 | 49,04 | 45,01 | 45,54 | -6,64% | 674.840,00 |
| 08.01.2026 | 47,73 | 49,17 | 47,21 | 48,78 | 3,22% | 637.061,00 |
| 07.01.2026 | 46,71 | 47,64 | 45,95 | 47,26 | 2,27% | 647.248,00 |
| 06.01.2026 | 45,81 | 47,55 | 45,66 | 46,21 | 1,16% | 546.033,00 |
| 05.01.2026 | 45,17 | 45,82 | 44,51 | 45,68 | 0,33% | 659.158,00 |
| 02.01.2026 | 46,33 | 46,46 | 45,06 | 45,53 | -1,66% | 320.303,00 |
| 31.12.2025 | 46,78 | 47,44 | 45,80 | 46,30 | -1,76% | 391.160,00 |
| 30.12.2025 | 49,49 | 49,49 | 46,86 | 47,13 | -4,75% | 470.710,00 |
| 29.12.2025 | 50,08 | 50,79 | 49,21 | 49,48 | -0,72% | 307.968,00 |
| 26.12.2025 | 49,77 | 50,01 | 49,09 | 49,84 | 0,52% | 450.260,00 |
| 24.12.2025 | 48,91 | 49,59 | 48,50 | 49,58 | 1,49% | 199.007,00 |
| 23.12.2025 | 49,01 | 49,45 | 48,63 | 48,85 | 0,02% | 354.015,00 |
| 22.12.2025 | 48,77 | 49,20 | 48,29 | 48,84 | 0,02% | 274.585,00 |
| 19.12.2025 | 48,78 | 49,79 | 48,53 | 48,83 | -0,95% | 868.765,00 |
| 18.12.2025 | 48,99 | 49,92 | 48,87 | 49,30 | 0,82% | 689.740,00 |
| 17.12.2025 | 48,60 | 49,04 | 47,83 | 48,90 | 0,53% | 354.566,00 |
| 16.12.2025 | 49,05 | 49,49 | 48,24 | 48,64 | -0,75% | 405.041,00 |
| 15.12.2025 | 48,69 | 49,46 | 48,51 | 49,01 | 0,78% | 521.412,00 |
| 12.12.2025 | 48,53 | 48,97 | 47,86 | 48,63 | 0,56% | 369.370,00 |
| 11.12.2025 | 48,96 | 49,16 | 48,11 | 48,36 | -1,06% | 237.970,00 |
| 10.12.2025 | 47,11 | 48,94 | 46,15 | 48,88 | 3,93% | 545.124,00 |
| 09.12.2025 | 48,33 | 48,77 | 46,85 | 47,03 | -1,82% | 902.492,00 |
| 08.12.2025 | 47,92 | 49,09 | 47,21 | 47,90 | -0,02% | 687.198,00 |
| 05.12.2025 | 47,59 | 47,92 | 46,81 | 47,91 | 1,01% | 274.778,00 |
| 04.12.2025 | 47,61 | 47,74 | 47,00 | 47,43 | -0,88% | 270.041,00 |
| 03.12.2025 | 47,51 | 48,37 | 47,28 | 47,85 | 0,72% | 683.449,00 |
| 02.12.2025 | 46,66 | 47,70 | 45,82 | 47,51 | 1,41% | 785.300,00 |
| 01.12.2025 | 46,58 | 46,89 | 46,11 | 46,85 | 0,36% | 424.122,00 |
| 28.11.2025 | 46,53 | 47,00 | 46,06 | 46,68 | 0,97% | 267.387,00 |
| 26.11.2025 | 45,60 | 46,70 | 45,33 | 46,23 | 1,38% | 522.808,00 |
| 25.11.2025 | 46,02 | 46,50 | 45,50 | 45,60 | 0,00% | 1.530.051,00 |
| 24.11.2025 | 45,00 | 45,60 | 44,62 | 45,60 | 1,13% | 366.617,00 |
| 21.11.2025 | 43,96 | 45,36 | 43,12 | 45,09 | 2,45% | 365.433,00 |
| 20.11.2025 | 44,55 | 45,33 | 43,78 | 44,01 | -1,06% | 446.262,00 |
| 19.11.2025 | 45,50 | 45,86 | 44,40 | 44,48 | -1,83% | 304.106,00 |
| 18.11.2025 | 45,34 | 46,05 | 44,49 | 45,31 | -0,07% | 368.167,00 |
| 17.11.2025 | 44,91 | 46,48 | 43,59 | 45,34 | -1,46% | 337.806,00 |
| 14.11.2025 | 46,20 | 46,26 | 45,45 | 46,01 | -0,86% | 339.049,00 |
| 13.11.2025 | 47,36 | 48,18 | 45,68 | 46,41 | -2,07% | 856.550,00 |
| 12.11.2025 | 45,00 | 47,50 | 45,00 | 47,39 | 5,66% | 1.159.199,00 |
| 11.11.2025 | 43,83 | 44,94 | 43,62 | 44,85 | 3,03% | 561.859,00 |
| 10.11.2025 | 42,36 | 43,68 | 41,98 | 43,53 | 2,86% | 751.496,00 |
| 07.11.2025 | 40,91 | 43,06 | 40,61 | 42,32 | 4,08% | 864.902,00 |
| 06.11.2025 | 40,03 | 41,81 | 39,08 | 40,66 | 13,46% | 1.822.555,00 |
| 05.11.2025 | 35,76 | 36,58 | 35,26 | 35,84 | 0,21% | 506.481,00 |
| 04.11.2025 | 35,70 | 36,56 | 35,61 | 35,76 | -1,05% | 260.296,00 |
| 03.11.2025 | 35,89 | 36,58 | 35,21 | 36,14 | 0,39% | 411.910,00 |
| 31.10.2025 | 35,47 | 36,01 | 35,36 | 36,00 | 0,98% | 258.444,00 |
| 30.10.2025 | 34,69 | 35,76 | 33,89 | 35,65 | 2,41% | 330.562,00 |
| 29.10.2025 | 35,28 | 35,90 | 34,51 | 34,81 | -1,69% | 268.433,00 |
| 28.10.2025 | 34,63 | 35,82 | 34,57 | 35,41 | 1,71% | 256.103,00 |
| 27.10.2025 | 35,14 | 35,14 | 34,44 | 34,82 | -1,37% | 292.579,00 |
| 24.10.2025 | 35,54 | 35,97 | 35,21 | 35,30 | -0,84% | 181.801,00 |
| 23.10.2025 | 35,74 | 36,04 | 35,58 | 35,60 | -0,31% | - |
| 22.10.2025 | 35,25 | 35,92 | 35,13 | 35,71 | 0,99% | 321.959,00 |
| 21.10.2025 | 34,67 | 35,73 | 34,45 | 35,36 | 1,46% | 375.717,00 |
| 20.10.2025 | 33,98 | 34,88 | 33,60 | 34,85 | 2,79% | 381.216,00 |
| 17.10.2025 | 33,05 | 33,97 | 33,05 | 33,90 | 2,09% | - |
| 16.10.2025 | 33,02 | 33,56 | 32,43 | 33,21 | 1,00% | 427.062,00 |
| 15.10.2025 | 32,15 | 33,00 | 32,15 | 32,88 | 2,21% | 537.536,00 |