39,048$
-0,29%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 38,77 | 39,78 | 38,67 | 39,16 | 0,93% | 556.173,00 |
| 29.08.2025 | 38,38 | 38,86 | 38,00 | 38,80 | 1,17% | 520.648,00 |
| 28.08.2025 | 38,99 | 38,99 | 38,15 | 38,35 | -1,13% | 316.363,00 |
| 27.08.2025 | 38,29 | 39,10 | 38,29 | 38,79 | 0,54% | 241.645,00 |
| 26.08.2025 | 38,93 | 39,06 | 38,29 | 38,58 | -0,49% | 461.175,00 |
| 25.08.2025 | 39,00 | 39,14 | 38,41 | 38,77 | -0,87% | 423.318,00 |
| 22.08.2025 | 39,84 | 39,95 | 38,81 | 39,11 | -1,04% | 447.830,00 |
| 21.08.2025 | 38,50 | 39,53 | 38,16 | 39,52 | 3,00% | 339.102,00 |
| 20.08.2025 | 37,56 | 38,49 | 37,29 | 38,37 | 1,97% | 356.928,00 |
| 19.08.2025 | 38,11 | 38,50 | 37,56 | 37,63 | -1,47% | 445.615,00 |
| 18.08.2025 | 37,93 | 38,49 | 37,73 | 38,19 | 1,19% | 299.957,00 |
| 15.08.2025 | 37,38 | 37,85 | 37,12 | 37,74 | 1,56% | 352.185,00 |
| 14.08.2025 | 37,01 | 37,57 | 36,62 | 37,16 | -1,85% | 404.402,00 |
| 13.08.2025 | 37,89 | 38,24 | 37,68 | 37,86 | -0,03% | 450.487,00 |
| 12.08.2025 | 36,47 | 37,89 | 36,04 | 37,87 | 4,70% | 537.270,00 |
| 11.08.2025 | 35,14 | 36,63 | 34,93 | 36,17 | 3,55% | 641.491,00 |
| 08.08.2025 | 33,30 | 34,99 | 33,28 | 34,93 | 6,04% | 809.607,00 |
| 07.08.2025 | 31,48 | 33,47 | 31,40 | 32,94 | 10,72% | 900.873,00 |
| 06.08.2025 | 31,04 | 31,20 | 29,70 | 29,75 | -4,34% | 424.437,00 |
| 05.08.2025 | 30,96 | 31,21 | 30,54 | 31,10 | 0,03% | 212.868,00 |
| 04.08.2025 | 30,00 | 31,38 | 30,00 | 31,09 | 3,39% | 321.344,00 |
| 01.08.2025 | 29,86 | 30,92 | 29,19 | 30,07 | 0,77% | 445.406,00 |
| 31.07.2025 | 30,32 | 30,68 | 29,73 | 29,84 | -2,80% | 237.691,00 |
| 30.07.2025 | 31,20 | 31,51 | 30,55 | 30,70 | -1,60% | 219.069,00 |
| 29.07.2025 | 31,37 | 31,49 | 30,88 | 31,20 | -0,51% | 310.556,00 |
| 28.07.2025 | 31,81 | 31,98 | 31,14 | 31,36 | -1,32% | 357.620,00 |
| 25.07.2025 | 32,20 | 32,39 | 31,64 | 31,78 | -1,03% | 209.084,00 |
| 24.07.2025 | 32,46 | 32,66 | 32,06 | 32,11 | -0,93% | 211.068,00 |
| 23.07.2025 | 31,92 | 32,52 | 31,44 | 32,41 | 2,43% | 194.620,00 |
| 22.07.2025 | 31,00 | 31,75 | 31,00 | 31,64 | 2,36% | 272.130,00 |
| 21.07.2025 | 31,21 | 31,57 | 30,75 | 30,91 | -0,93% | 234.201,00 |
| 18.07.2025 | 32,47 | 32,47 | 31,18 | 31,20 | -3,29% | 219.382,00 |
| 17.07.2025 | 31,61 | 32,36 | 31,53 | 32,26 | 1,54% | 297.027,00 |
| 16.07.2025 | 32,03 | 32,32 | 31,62 | 31,77 | -0,72% | 326.829,00 |
| 15.07.2025 | 32,83 | 32,95 | 31,91 | 32,00 | -2,53% | 246.540,00 |
| 14.07.2025 | 32,57 | 32,85 | 32,25 | 32,83 | 0,95% | 325.243,00 |
| 11.07.2025 | 32,83 | 33,01 | 32,45 | 32,52 | -1,45% | 189.895,00 |
| 10.07.2025 | 32,38 | 33,22 | 32,20 | 33,00 | 1,98% | 324.239,00 |
| 09.07.2025 | 31,86 | 32,50 | 31,62 | 32,36 | 2,50% | 449.516,00 |
| 08.07.2025 | 30,90 | 31,74 | 30,60 | 31,57 | 2,17% | 302.795,00 |
| 07.07.2025 | 31,82 | 31,99 | 30,76 | 30,90 | 1,81% | 431.680,00 |
| 03.07.2025 | 30,50 | 30,92 | 29,82 | 30,35 | -0,46% | 140.319,00 |
| 02.07.2025 | 30,35 | 30,62 | 29,99 | 30,49 | 0,63% | 314.462,00 |
| 01.07.2025 | 29,48 | 30,83 | 29,48 | 30,30 | 2,33% | 267.653,00 |
| 30.06.2025 | 29,94 | 30,15 | 29,28 | 29,61 | -1,07% | 271.079,00 |
| 27.06.2025 | 29,90 | 30,17 | 29,65 | 29,93 | 0,10% | 315.470,00 |
| 26.06.2025 | 29,80 | 30,08 | 29,45 | 29,90 | 0,37% | 200.821,00 |
| 25.06.2025 | 29,99 | 30,23 | 29,60 | 29,79 | -1,06% | 219.721,00 |
| 24.06.2025 | 30,10 | 30,30 | 29,68 | 30,11 | 0,77% | 225.794,00 |
| 23.06.2025 | 29,74 | 29,99 | 29,26 | 29,88 | 0,17% | 287.860,00 |
| 20.06.2025 | 29,82 | 29,97 | 29,24 | 29,83 | 0,78% | 669.952,00 |
| 18.06.2025 | 29,35 | 29,80 | 29,11 | 29,60 | 0,54% | 200.611,00 |
| 17.06.2025 | 29,53 | 30,22 | 29,39 | 29,44 | -0,91% | 580.756,00 |
| 16.06.2025 | 29,48 | 29,99 | 29,16 | 29,71 | 1,82% | 253.378,00 |
| 13.06.2025 | 29,28 | 29,67 | 29,08 | 29,18 | -1,42% | 227.489,00 |
| 12.06.2025 | 29,62 | 30,00 | 29,41 | 29,60 | -0,30% | 331.532,00 |
| 11.06.2025 | 30,48 | 30,59 | 29,64 | 29,69 | -2,24% | 362.917,00 |
| 10.06.2025 | 30,44 | 30,93 | 30,34 | 30,37 | -0,23% | 223.207,00 |
| 09.06.2025 | 30,45 | 30,87 | 30,01 | 30,44 | 0,79% | 361.727,00 |
| 06.06.2025 | 29,61 | 30,22 | 29,54 | 30,20 | 2,37% | 184.954,00 |
| 05.06.2025 | 29,40 | 29,57 | 29,18 | 29,50 | 0,34% | 159.175,00 |
| 04.06.2025 | 29,35 | 29,72 | 29,23 | 29,40 | 0,58% | 285.879,00 |
| 03.06.2025 | 29,20 | 29,74 | 29,05 | 29,23 | -0,27% | 323.265,00 |
| 02.06.2025 | 29,39 | 29,44 | 28,74 | 29,31 | 0,58% | 247.918,00 |
| 30.05.2025 | 29,14 | 29,50 | 28,89 | 29,14 | -0,14% | 212.597,00 |
| 29.05.2025 | 29,10 | 29,35 | 28,92 | 29,18 | 0,93% | 196.332,00 |
| 28.05.2025 | 29,32 | 29,50 | 28,78 | 28,91 | -1,93% | 191.853,00 |
| 27.05.2025 | 29,26 | 29,57 | 29,18 | 29,48 | 2,15% | 268.744,00 |
| 23.05.2025 | 28,39 | 28,99 | 28,34 | 28,86 | 0,14% | 178.265,00 |
| 22.05.2025 | 29,27 | 29,41 | 28,58 | 28,82 | -2,21% | 224.630,00 |
| 21.05.2025 | 29,60 | 30,05 | 29,38 | 29,47 | -1,64% | 167.456,00 |
| 20.05.2025 | 29,88 | 30,40 | 29,56 | 29,96 | 0,44% | 424.409,00 |
| 19.05.2025 | 29,97 | 30,16 | 29,42 | 29,83 | -1,32% | 219.338,00 |
| 16.05.2025 | 29,25 | 30,53 | 29,19 | 30,23 | 3,03% | 430.854,00 |
| 15.05.2025 | 29,33 | 29,80 | 29,19 | 29,34 | 0,93% | 364.807,00 |
| 14.05.2025 | 29,73 | 30,17 | 28,81 | 29,07 | -2,45% | 343.190,00 |
| 13.05.2025 | 29,48 | 30,13 | 29,19 | 29,80 | 0,81% | 308.585,00 |
| 12.05.2025 | 29,89 | 30,46 | 29,53 | 29,56 | 2,32% | 434.633,00 |
| 09.05.2025 | 29,66 | 29,66 | 27,84 | 28,89 | 5,94% | 561.658,00 |
| 08.05.2025 | 27,08 | 27,97 | 26,81 | 27,27 | 0,81% | 469.639,00 |
| 07.05.2025 | 27,18 | 27,34 | 26,72 | 27,05 | 0,07% | 380.719,00 |
| 06.05.2025 | 27,77 | 27,80 | 26,78 | 27,03 | -2,70% | 293.366,00 |
| 05.05.2025 | 27,56 | 28,19 | 27,52 | 27,78 | 0,47% | 240.599,00 |
| 02.05.2025 | 27,41 | 28,19 | 27,01 | 27,65 | 2,18% | 185.299,00 |
| 01.05.2025 | 26,71 | 27,10 | 26,16 | 27,06 | 0,24% | 310.177,00 |
| 30.04.2025 | 27,23 | 27,54 | 26,93 | 27,00 | -2,19% | 232.983,00 |
| 29.04.2025 | 26,78 | 27,70 | 26,68 | 27,60 | 2,72% | 250.977,00 |
| 28.04.2025 | 26,98 | 27,35 | 26,67 | 26,87 | 0,30% | 158.635,00 |
| 25.04.2025 | 26,60 | 27,09 | 26,22 | 26,79 | 0,04% | 214.645,00 |
| 24.04.2025 | 26,07 | 26,94 | 25,98 | 26,78 | 3,12% | 288.803,00 |
| 23.04.2025 | 27,20 | 27,48 | 25,87 | 25,97 | -3,42% | 375.319,00 |
| 22.04.2025 | 27,24 | 27,95 | 26,83 | 26,89 | -0,07% | 442.395,00 |
| 21.04.2025 | 26,86 | 27,61 | 26,48 | 26,91 | -0,37% | 351.732,00 |
| 17.04.2025 | 27,00 | 27,78 | 26,89 | 27,01 | -0,04% | 227.917,00 |
| 16.04.2025 | 27,19 | 27,54 | 26,66 | 27,02 | -0,37% | 282.975,00 |
| 15.04.2025 | 26,64 | 27,57 | 26,64 | 27,12 | 1,46% | 358.999,00 |
| 14.04.2025 | 26,73 | 27,19 | 26,25 | 26,73 | 1,63% | 616.832,00 |
| 11.04.2025 | 24,98 | 26,34 | 24,47 | 26,30 | 6,63% | 617.106,00 |
| 10.04.2025 | 25,99 | 25,99 | 23,23 | 24,67 | -6,47% | 560.805,00 |
| 09.04.2025 | 24,79 | 26,82 | 24,34 | 26,37 | 3,78% | 578.717,00 |