26,495$
-1,10%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 28,00 | 28,00 | 25,17 | 25,41 | -7,20% | 666.256,00 |
| 07.04.2025 | 27,41 | 28,37 | 26,64 | 27,38 | -2,70% | 484.864,00 |
| 04.04.2025 | 28,15 | 28,34 | 27,67 | 28,14 | -2,97% | 384.608,00 |
| 03.04.2025 | 29,55 | 29,76 | 28,87 | 29,00 | -3,33% | 280.888,00 |
| 02.04.2025 | 29,19 | 30,02 | 29,12 | 30,00 | 2,08% | 216.386,00 |
| 01.04.2025 | 29,85 | 30,53 | 29,01 | 29,39 | -1,54% | 427.893,00 |
| 31.03.2025 | 29,44 | 30,20 | 29,12 | 29,85 | 0,47% | 333.463,00 |
| 28.03.2025 | 29,33 | 29,77 | 29,33 | 29,71 | 0,51% | 249.570,00 |
| 27.03.2025 | 30,00 | 30,12 | 29,33 | 29,56 | -1,34% | 354.946,00 |
| 26.03.2025 | 30,07 | 30,25 | 29,67 | 29,96 | -0,63% | 301.857,00 |
| 25.03.2025 | 30,46 | 30,46 | 29,96 | 30,15 | -1,34% | 212.158,00 |
| 24.03.2025 | 30,43 | 30,84 | 29,42 | 30,56 | 1,70% | 556.260,00 |
| 21.03.2025 | 29,74 | 30,53 | 29,25 | 30,05 | 0,40% | 2.287.760,00 |
| 20.03.2025 | 29,67 | 30,01 | 29,38 | 29,93 | 0,27% | 413.289,00 |
| 19.03.2025 | 29,71 | 30,00 | 29,42 | 29,85 | 0,10% | 256.840,00 |
| 18.03.2025 | 29,58 | 29,86 | 29,28 | 29,82 | 0,51% | 333.477,00 |
| 17.03.2025 | 29,46 | 29,78 | 28,58 | 29,67 | 0,71% | 288.189,00 |
| 14.03.2025 | 29,01 | 30,01 | 29,01 | 29,46 | 1,24% | 388.648,00 |
| 13.03.2025 | 29,59 | 29,91 | 28,94 | 29,10 | -1,79% | 271.093,00 |
| 12.03.2025 | 29,80 | 29,91 | 29,02 | 29,63 | -1,20% | 487.663,00 |
| 11.03.2025 | 29,59 | 30,04 | 29,03 | 29,99 | 1,11% | 455.016,00 |
| 10.03.2025 | 28,98 | 29,89 | 28,37 | 29,66 | 2,59% | 388.231,00 |
| 07.03.2025 | 29,50 | 30,01 | 28,76 | 28,91 | -2,99% | 382.217,00 |
| 06.03.2025 | 28,47 | 30,02 | 28,18 | 29,80 | 4,67% | 439.928,00 |
| 05.03.2025 | 28,04 | 28,52 | 27,28 | 28,47 | 1,53% | 477.852,00 |
| 04.03.2025 | 28,33 | 28,61 | 27,70 | 28,04 | -1,51% | 461.957,00 |
| 03.03.2025 | 29,15 | 29,63 | 28,13 | 28,47 | -2,00% | 379.935,00 |
| 28.02.2025 | 30,33 | 31,44 | 28,81 | 29,05 | 2,25% | 697.752,00 |
| 27.02.2025 | 28,04 | 29,00 | 27,84 | 28,41 | 0,21% | 636.965,00 |
| 26.02.2025 | 28,62 | 29,50 | 28,31 | 28,35 | -1,63% | 355.128,00 |
| 25.02.2025 | 28,98 | 29,40 | 28,52 | 28,82 | -1,27% | 464.839,00 |
| 24.02.2025 | 29,13 | 29,82 | 28,94 | 29,19 | 0,21% | 327.083,00 |
| 21.02.2025 | 30,02 | 30,21 | 28,77 | 29,13 | -2,08% | 291.901,00 |
| 20.02.2025 | 29,73 | 30,24 | 29,68 | 29,75 | -0,53% | 230.916,00 |
| 19.02.2025 | 29,64 | 30,39 | 29,61 | 29,91 | 0,67% | 227.002,00 |
| 18.02.2025 | 29,65 | 30,14 | 29,51 | 29,71 | 0,16% | 214.818,00 |
| 17.02.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,01% | - |
| 14.02.2025 | 30,75 | 31,39 | 29,39 | 29,66 | -4,26% | 243.455,00 |
| 13.02.2025 | 30,41 | 31,05 | 30,38 | 30,98 | 1,47% | 170.869,00 |
| 12.02.2025 | 31,28 | 31,53 | 30,51 | 30,53 | -3,32% | 240.794,00 |
| 11.02.2025 | 30,39 | 31,71 | 29,60 | 31,58 | 3,47% | 589.786,00 |
| 10.02.2025 | 30,71 | 31,08 | 30,29 | 30,52 | -0,97% | 200.693,00 |
| 07.02.2025 | 30,82 | 31,09 | 30,46 | 30,82 | -0,42% | 261.433,00 |
| 06.02.2025 | 30,86 | 31,52 | 30,58 | 30,95 | 0,78% | 351.462,00 |
| 05.02.2025 | 30,90 | 31,36 | 30,41 | 30,71 | -0,71% | 326.893,00 |
| 04.02.2025 | 30,81 | 31,03 | 30,23 | 30,93 | -0,87% | 364.928,00 |
| 03.02.2025 | 31,63 | 32,02 | 31,14 | 31,20 | -2,86% | 277.869,00 |
| 31.01.2025 | 32,58 | 32,87 | 32,05 | 32,12 | -1,20% | 349.028,00 |
| 30.01.2025 | 32,82 | 33,45 | 32,48 | 32,51 | 0,28% | 329.579,00 |
| 29.01.2025 | 32,72 | 33,06 | 32,28 | 32,42 | -1,04% | 172.405,00 |
| 28.01.2025 | 33,81 | 34,06 | 32,74 | 32,76 | -3,39% | 191.386,00 |
| 27.01.2025 | 32,59 | 34,00 | 32,59 | 33,91 | 4,05% | 597.952,00 |
| 24.01.2025 | 31,73 | 32,76 | 31,72 | 32,59 | 2,36% | 447.524,00 |
| 23.01.2025 | 32,34 | 32,81 | 31,19 | 31,84 | -2,18% | 431.209,00 |
| 22.01.2025 | 33,19 | 33,52 | 32,54 | 32,55 | -1,93% | 414.798,00 |
| 21.01.2025 | 33,50 | 33,73 | 32,76 | 33,19 | -0,48% | 366.927,00 |
| 17.01.2025 | 33,50 | 33,73 | 32,91 | 33,35 | -0,33% | 264.277,00 |
| 16.01.2025 | 32,89 | 33,57 | 32,29 | 33,46 | 1,52% | 463.105,00 |
| 15.01.2025 | 33,39 | 33,40 | 32,70 | 32,96 | -0,66% | 337.312,00 |
| 14.01.2025 | 33,55 | 33,99 | 32,65 | 33,18 | -1,81% | 318.756,00 |
| 13.01.2025 | 33,00 | 33,95 | 32,71 | 33,79 | 2,67% | 421.384,00 |
| 10.01.2025 | 33,92 | 34,07 | 32,40 | 32,91 | -1,29% | 686.743,00 |
| 08.01.2025 | 29,18 | 33,70 | 29,18 | 33,34 | 14,41% | 1.233.183,00 |
| 07.01.2025 | 28,61 | 29,88 | 28,53 | 29,14 | 1,82% | 796.531,00 |
| 06.01.2025 | 29,51 | 29,70 | 28,55 | 28,62 | -3,02% | 334.479,00 |
| 03.01.2025 | 28,60 | 29,58 | 28,39 | 29,51 | 3,07% | 403.874,00 |
| 02.01.2025 | 28,95 | 29,28 | 28,40 | 28,63 | -0,07% | 281.728,00 |
| 31.12.2024 | 28,70 | 29,18 | 28,47 | 28,65 | 0,14% | 249.729,00 |
| 30.12.2024 | 28,86 | 29,10 | 28,50 | 28,61 | -1,72% | 453.948,00 |
| 27.12.2024 | 29,27 | 29,49 | 28,84 | 29,11 | -1,29% | 302.379,00 |
| 26.12.2024 | 29,13 | 29,58 | 28,86 | 29,49 | 1,48% | 269.593,00 |
| 24.12.2024 | 29,09 | 29,26 | 28,75 | 29,06 | -0,31% | 121.120,00 |
| 23.12.2024 | 29,69 | 30,20 | 28,97 | 29,15 | -1,85% | 387.892,00 |
| 20.12.2024 | 30,39 | 31,06 | 29,53 | 29,70 | -2,43% | 1.378.567,00 |
| 19.12.2024 | 30,28 | 30,83 | 29,82 | 30,44 | 1,40% | 535.986,00 |
| 18.12.2024 | 30,95 | 31,14 | 29,48 | 30,02 | -2,85% | 489.426,00 |
| 17.12.2024 | 30,66 | 31,10 | 30,28 | 30,90 | 0,59% | 556.493,00 |
| 16.12.2024 | 30,03 | 30,89 | 29,67 | 30,72 | 2,09% | 460.539,00 |
| 13.12.2024 | 30,13 | 30,55 | 29,78 | 30,09 | 0,00% | 523.809,00 |
| 12.12.2024 | 30,35 | 30,74 | 29,91 | 30,09 | -1,08% | 622.636,00 |
| 11.12.2024 | 30,32 | 30,83 | 29,89 | 30,42 | 0,90% | 401.156,00 |
| 10.12.2024 | 30,61 | 30,88 | 29,51 | 30,15 | -1,50% | 403.939,00 |
| 09.12.2024 | 30,21 | 31,11 | 29,89 | 30,61 | 2,14% | 438.971,00 |
| 06.12.2024 | 30,16 | 30,51 | 29,84 | 29,97 | 0,33% | 361.865,00 |
| 05.12.2024 | 30,88 | 31,07 | 29,79 | 29,87 | -4,02% | 285.035,00 |
| 04.12.2024 | 30,68 | 31,34 | 30,31 | 31,12 | 1,50% | 372.541,00 |
| 03.12.2024 | 30,50 | 31,70 | 30,50 | 30,66 | -2,14% | 704.696,00 |
| 02.12.2024 | 30,42 | 31,44 | 29,93 | 31,33 | 2,72% | 443.660,00 |