45,758$
-0,07%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,38% | 308.277,00 |
| 11.02.2026 | 46,40 | 46,46 | 43,99 | 45,11 | -3,49% | 388.307,00 |
| 10.02.2026 | 46,24 | 46,88 | 46,04 | 46,74 | 0,99% | 309.532,00 |
| 09.02.2026 | 47,34 | 47,34 | 46,04 | 46,28 | -2,79% | 211.001,00 |
| 06.02.2026 | 47,48 | 48,05 | 47,05 | 47,61 | 1,32% | 259.044,00 |
| 05.02.2026 | 48,18 | 49,31 | 46,59 | 46,99 | -2,50% | 416.798,00 |
| 04.02.2026 | 47,24 | 48,51 | 47,24 | 48,19 | 1,44% | 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 | 1,21% | 467.446,00 |
| 28.01.2026 | 45,29 | 45,61 | 44,59 | 44,81 | -1,13% | 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 | -3,50% | 254.474,00 |
| 22.01.2026 | 47,01 | 48,29 | 46,50 | 47,15 | 0,31% | 391.822,00 |
| 21.01.2026 | 47,51 | 47,58 | 45,97 | 47,01 | -1,44% | 335.158,00 |
| 20.01.2026 | 45,16 | 47,78 | 44,45 | 47,69 | 5,40% | 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% | 227.926,00 |
| 13.01.2026 | 48,10 | 48,10 | 46,58 | 47,28 | -1,81% | 257.365,00 |
| 12.01.2026 | 45,89 | 48,43 | 45,00 | 48,15 | 5,73% | 536.170,00 |
| 09.01.2026 | 48,77 | 49,04 | 45,01 | 45,54 | -6,64% | 675.064,00 |
| 08.01.2026 | 47,73 | 49,17 | 47,21 | 48,78 | 3,22% | 637.126,00 |
| 07.01.2026 | 46,71 | 47,64 | 45,95 | 47,26 | 2,27% | 647.257,00 |
| 06.01.2026 | 45,81 | 47,55 | 45,66 | 46,21 | 1,16% | 546.295,00 |
| 05.01.2026 | 45,17 | 45,82 | 44,51 | 45,68 | 0,33% | 659.201,00 |
| 02.01.2026 | 46,33 | 46,46 | 45,06 | 45,53 | -1,66% | 320.702,00 |
| 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% | 485.484,00 |
| 29.12.2025 | 50,08 | 50,79 | 49,21 | 49,48 | -0,72% | 313.283,00 |
| 26.12.2025 | 49,77 | 50,01 | 49,09 | 49,84 | 0,52% | 453.700,00 |
| 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% | 537.243,00 |
| 22.12.2025 | 48,77 | 49,20 | 48,29 | 48,84 | -0,08% | 274.650,00 |
| 19.12.2025 | 48,78 | 49,79 | 48,53 | 48,88 | -0,85% | 870.343,00 |
| 18.12.2025 | 48,99 | 49,92 | 48,87 | 49,30 | 0,82% | 689.842,00 |
| 17.12.2025 | 48,60 | 49,04 | 47,83 | 48,90 | 0,39% | 447.300,00 |
| 16.12.2025 | 49,05 | 49,49 | 48,24 | 48,71 | -0,61% | 479.346,00 |
| 15.12.2025 | 48,69 | 49,46 | 48,51 | 49,01 | 0,78% | 521.467,00 |
| 12.12.2025 | 48,53 | 48,97 | 47,86 | 48,63 | 0,56% | 369.386,00 |
| 11.12.2025 | 48,96 | 49,16 | 48,11 | 48,36 | -1,06% | 238.022,00 |
| 10.12.2025 | 47,11 | 48,94 | 46,15 | 48,88 | 3,93% | 547.441,00 |
| 09.12.2025 | 48,33 | 48,77 | 46,85 | 47,03 | -1,84% | 902.575,00 |
| 08.12.2025 | 47,92 | 49,09 | 47,21 | 47,91 | 0,00% | 688.219,00 |
| 05.12.2025 | 47,59 | 47,92 | 46,81 | 47,91 | 1,01% | 274.809,00 |
| 04.12.2025 | 47,61 | 47,74 | 47,00 | 47,43 | -0,88% | 270.066,00 |
| 03.12.2025 | 47,51 | 48,37 | 47,28 | 47,85 | 0,72% | 683.811,00 |
| 02.12.2025 | 46,66 | 47,70 | 45,82 | 47,51 | 1,41% | 837.890,00 |
| 01.12.2025 | 46,58 | 46,89 | 46,11 | 46,85 | 0,36% | 525.959,00 |
| 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% | 1.690.214,00 |
| 24.11.2025 | 45,00 | 45,60 | 44,62 | 45,60 | 1,02% | 370.398,00 |
| 21.11.2025 | 43,96 | 45,36 | 43,12 | 45,14 | 2,57% | 365.483,00 |
| 20.11.2025 | 44,55 | 45,33 | 43,78 | 44,01 | -1,06% | 446.292,00 |
| 19.11.2025 | 45,50 | 45,86 | 44,40 | 44,48 | -1,83% | 304.511,00 |
| 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 | -1,39% | 337.821,00 |
| 14.11.2025 | 46,20 | 46,26 | 45,45 | 45,98 | -0,93% | 339.067,00 |
| 13.11.2025 | 47,36 | 48,18 | 45,68 | 46,41 | -2,07% | 864.919,00 |
| 12.11.2025 | 45,00 | 47,50 | 45,00 | 47,39 | 5,66% | 1.167.557,00 |
| 11.11.2025 | 43,83 | 44,94 | 43,62 | 44,85 | 3,03% | 562.543,00 |
| 10.11.2025 | 42,36 | 43,68 | 41,98 | 43,53 | 2,91% | 751.708,00 |
| 07.11.2025 | 40,91 | 43,06 | 40,59 | 42,30 | 4,03% | 865.763,00 |
| 06.11.2025 | 40,03 | 41,81 | 39,08 | 40,66 | 13,46% | 1.822.556,00 |
| 05.11.2025 | 35,76 | 36,58 | 35,26 | 35,84 | 0,21% | 506.639,00 |
| 04.11.2025 | 35,70 | 36,56 | 35,61 | 35,76 | -0,94% | 260.296,00 |
| 03.11.2025 | 35,89 | 36,58 | 35,21 | 36,10 | 0,28% | 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% | 188.398,00 |
| 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 |
| 14.10.2025 | 31,82 | 32,36 | 31,59 | 32,17 | 0,41% | 199.581,00 |
| 13.10.2025 | 32,16 | 32,37 | 31,26 | 32,04 | 0,00% | 418.602,00 |
| 10.10.2025 | 33,10 | 33,20 | 31,85 | 32,04 | -3,52% | 422.441,00 |
| 09.10.2025 | 33,04 | 33,22 | 32,60 | 33,21 | 0,24% | 306.188,00 |
| 08.10.2025 | 33,54 | 33,92 | 32,80 | 33,13 | -0,78% | 275.921,00 |
| 07.10.2025 | 33,64 | 33,99 | 33,09 | 33,39 | -1,30% | 260.080,00 |
| 06.10.2025 | 34,59 | 34,59 | 33,73 | 33,83 | -2,25% | 384.024,00 |
| 03.10.2025 | 34,26 | 35,15 | 34,26 | 34,61 | 0,96% | 228.629,00 |
| 02.10.2025 | 35,26 | 35,31 | 34,19 | 34,28 | -2,53% | 243.510,00 |
| 01.10.2025 | 35,04 | 35,83 | 34,93 | 35,17 | 0,51% | 296.148,00 |
| 30.09.2025 | 34,59 | 35,54 | 34,39 | 34,99 | 1,21% | 308.602,00 |
| 29.09.2025 | 34,40 | 34,57 | 33,78 | 34,57 | 0,46% | 309.774,00 |
| 26.09.2025 | 34,90 | 35,54 | 34,10 | 34,41 | -0,69% | 291.106,00 |
| 25.09.2025 | 35,26 | 36,29 | 34,34 | 34,65 | -1,45% | 649.772,00 |
| 24.09.2025 | 34,90 | 35,45 | 34,70 | 35,16 | 0,74% | 295.401,00 |