33,507$
-0,10%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 33,99 | 34,27 | 33,01 | 33,54 | -0,42% | 631.903,00 |
| 17.06.2026 | 33,27 | 34,67 | 31,69 | 33,68 | -2,88% | 413.791,00 |
| 16.06.2026 | 34,53 | 34,87 | 33,81 | 34,68 | 1,23% | 181.689,00 |
| 15.06.2026 | 34,70 | 35,21 | 34,06 | 34,26 | -1,10% | 408.095,00 |
| 12.06.2026 | 34,69 | 34,93 | 34,32 | 34,64 | 0,96% | 278.459,00 |
| 11.06.2026 | 34,51 | 35,52 | 34,04 | 34,31 | -1,41% | 461.388,00 |
| 10.06.2026 | 34,34 | 35,47 | 34,34 | 34,80 | 1,10% | 374.980,00 |
| 09.06.2026 | 33,71 | 34,85 | 33,61 | 34,42 | 3,15% | 258.278,00 |
| 08.06.2026 | 33,46 | 33,68 | 33,11 | 33,37 | -0,03% | 422.374,00 |
| 05.06.2026 | 33,02 | 34,25 | 33,01 | 33,38 | 2,11% | 333.386,00 |
| 04.06.2026 | 31,61 | 32,81 | 31,61 | 32,69 | 5,25% | 350.122,00 |
| 03.06.2026 | 30,48 | 31,24 | 30,13 | 31,06 | 1,97% | 474.332,00 |
| 02.06.2026 | 31,40 | 31,76 | 30,43 | 30,46 | -4,21% | 668.699,00 |
| 01.06.2026 | 33,13 | 33,64 | 31,56 | 31,80 | -5,39% | 512.040,00 |
| 29.05.2026 | 33,23 | 33,62 | 33,00 | 33,61 | 0,69% | 489.996,00 |
| 28.05.2026 | 33,48 | 34,30 | 33,06 | 33,38 | -0,89% | 304.694,00 |
| 27.05.2026 | 33,91 | 35,13 | 33,56 | 33,68 | -0,30% | 377.711,00 |
| 26.05.2026 | 34,03 | 34,30 | 33,57 | 33,78 | -0,85% | 283.710,00 |
| 22.05.2026 | 34,55 | 35,01 | 33,98 | 34,07 | -1,02% | 163.927,00 |
| 21.05.2026 | 33,90 | 34,64 | 33,32 | 34,42 | 0,67% | 206.671,00 |
| 20.05.2026 | 33,83 | 34,46 | 33,45 | 34,19 | 1,67% | 322.885,00 |
| 19.05.2026 | 33,77 | 34,15 | 33,24 | 33,63 | -0,03% | 314.449,00 |
| 18.05.2026 | 33,66 | 35,07 | 33,63 | 33,64 | -0,41% | 427.881,00 |
| 15.05.2026 | 34,87 | 35,04 | 33,41 | 33,78 | -3,01% | 307.776,00 |
| 14.05.2026 | 34,87 | 35,38 | 34,42 | 34,83 | -0,11% | 287.309,00 |
| 13.05.2026 | 36,11 | 36,47 | 34,55 | 34,87 | -2,34% | 660.128,00 |
| 12.05.2026 | 35,75 | 36,42 | 34,72 | 35,71 | -0,32% | 492.617,00 |
| 11.05.2026 | 37,80 | 37,83 | 35,76 | 35,82 | -5,24% | 495.727,00 |
| 08.05.2026 | 39,65 | 40,50 | 37,61 | 37,80 | -3,89% | 697.981,00 |
| 07.05.2026 | 37,50 | 39,58 | 35,81 | 39,33 | 7,55% | 913.854,00 |
| 06.05.2026 | 35,09 | 36,76 | 35,09 | 36,57 | 3,54% | 900.917,00 |
| 05.05.2026 | 34,76 | 35,50 | 34,33 | 35,32 | 2,11% | 390.480,00 |
| 04.05.2026 | 34,11 | 35,27 | 33,51 | 34,59 | 0,79% | 448.408,00 |
| 01.05.2026 | 33,79 | 34,35 | 33,39 | 34,32 | 1,75% | 344.422,00 |
| 30.04.2026 | 33,72 | 34,25 | 33,43 | 33,73 | -0,12% | 323.757,00 |
| 29.04.2026 | 32,50 | 33,97 | 32,40 | 33,77 | 2,93% | 453.156,00 |
| 28.04.2026 | 33,08 | 33,44 | 32,54 | 32,81 | 0,09% | 474.679,00 |
| 27.04.2026 | 32,73 | 33,78 | 32,51 | 32,78 | 0,86% | 468.109,00 |
| 24.04.2026 | 32,50 | 32,60 | 31,87 | 32,50 | 0,65% | 373.152,00 |
| 23.04.2026 | 33,19 | 33,27 | 32,13 | 32,29 | -2,48% | 348.379,00 |
| 22.04.2026 | 33,49 | 33,97 | 32,74 | 33,11 | -0,60% | 296.066,00 |
| 21.04.2026 | 34,29 | 34,47 | 33,21 | 33,31 | -2,86% | 253.809,00 |
| 20.04.2026 | 34,30 | 35,26 | 34,25 | 34,29 | -0,35% | 344.081,00 |
| 17.04.2026 | 33,68 | 34,43 | 32,73 | 34,41 | 4,15% | 491.802,00 |
| 16.04.2026 | 34,75 | 35,25 | 32,64 | 33,04 | -5,41% | 763.371,00 |
| 15.04.2026 | 35,80 | 36,13 | 34,76 | 34,93 | -1,99% | 816.928,00 |
| 14.04.2026 | 35,62 | 36,27 | 35,35 | 35,64 | 0,03% | 512.302,00 |
| 13.04.2026 | 35,16 | 35,72 | 34,25 | 35,63 | 0,45% | 722.286,00 |
| 10.04.2026 | 35,64 | 36,04 | 34,88 | 35,47 | 0,62% | 508.141,00 |
| 09.04.2026 | 33,06 | 35,25 | 33,06 | 35,25 | 5,38% | 568.878,00 |
| 08.04.2026 | 33,44 | 33,94 | 33,33 | 33,45 | 2,11% | 791.557,00 |
| 07.04.2026 | 32,37 | 33,00 | 32,03 | 32,76 | 0,52% | 366.800,00 |
| 06.04.2026 | 32,46 | 33,00 | 31,54 | 32,59 | 0,87% | 344.971,00 |
| 02.04.2026 | 32,84 | 33,31 | 32,09 | 32,31 | -2,83% | 583.693,00 |
| 01.04.2026 | 33,37 | 33,97 | 33,15 | 33,25 | 0,54% | 454.011,00 |
| 31.03.2026 | 32,49 | 33,12 | 32,49 | 33,07 | 3,46% | 782.443,00 |
| 30.03.2026 | 32,62 | 33,00 | 31,84 | 31,97 | -1,46% | 567.867,00 |
| 27.03.2026 | 33,56 | 33,61 | 32,37 | 32,44 | -2,93% | 659.318,00 |
| 26.03.2026 | 32,91 | 33,48 | 32,83 | 33,42 | 0,51% | 382.119,00 |
| 25.03.2026 | 33,48 | 33,76 | 33,20 | 33,25 | 0,06% | 635.134,00 |
| 24.03.2026 | 34,38 | 34,85 | 32,86 | 33,23 | -4,33% | 643.571,00 |
| 23.03.2026 | 36,77 | 36,77 | 34,55 | 34,74 | -1,99% | 537.376,00 |
| 20.03.2026 | 36,31 | 36,58 | 35,27 | 35,44 | -2,37% | 1.651.689,00 |
| 19.03.2026 | 35,64 | 36,89 | 34,67 | 36,30 | 4,25% | 1.237.882,00 |
| 18.03.2026 | 35,52 | 35,52 | 34,71 | 34,82 | -2,52% | 467.412,00 |
| 17.03.2026 | 35,96 | 36,38 | 35,62 | 35,72 | 0,28% | 333.827,00 |
| 16.03.2026 | 34,94 | 37,06 | 34,94 | 35,62 | 3,25% | 670.252,00 |
| 13.03.2026 | 35,15 | 35,27 | 34,39 | 34,50 | -1,43% | 413.490,00 |
| 12.03.2026 | 35,01 | 35,47 | 34,28 | 35,00 | -1,74% | 556.539,00 |
| 11.03.2026 | 36,49 | 36,63 | 35,47 | 35,62 | -2,70% | 294.368,00 |
| 10.03.2026 | 37,24 | 37,76 | 36,45 | 36,61 | -1,77% | 403.183,00 |
| 09.03.2026 | 36,65 | 37,42 | 36,39 | 37,27 | -0,05% | 489.064,00 |
| 06.03.2026 | 36,61 | 37,39 | 36,25 | 37,29 | 0,03% | 1.009.104,00 |
| 05.03.2026 | 38,99 | 39,40 | 37,12 | 37,28 | -5,88% | 902.831,00 |
| 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 |