23,228$
-0,09%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,54 | 23,84 | 22,90 | 23,23 | 0,96% | 536.154,00 |
| 19.10.2026 | 22,99 | 23,54 | 22,74 | 23,01 | -0,78% | 713.872,00 |
| 16.10.2026 | 23,40 | 23,41 | 22,86 | 23,19 | -0,04% | 558.736,00 |
| 15.10.2026 | 23,06 | 24,01 | 23,06 | 23,20 | 3,07% | 1.001.996,00 |
| 14.10.2026 | 21,47 | 22,56 | 21,47 | 22,51 | 4,55% | 920.241,00 |
| 13.10.2026 | 22,05 | 22,21 | 21,46 | 21,53 | -2,36% | 846.421,00 |
| 12.10.2026 | 22,14 | 22,28 | 21,79 | 22,05 | -0,18% | 528.695,00 |
| 09.10.2026 | 22,01 | 22,40 | 21,77 | 22,09 | -0,09% | 438.440,00 |
| 08.10.2026 | 22,03 | 22,18 | 21,79 | 22,11 | 0,73% | 532.922,00 |
| 07.10.2026 | 21,88 | 22,15 | 21,73 | 21,95 | 0,32% | 783.474,00 |
| 06.10.2026 | 22,06 | 22,32 | 21,68 | 21,88 | -0,05% | 634.061,00 |
| 05.10.2026 | 22,23 | 22,26 | 21,67 | 21,89 | -0,59% | 975.380,00 |
| 02.10.2026 | 21,97 | 22,38 | 21,64 | 22,02 | 0,75% | 694.061,00 |
| 01.10.2026 | 21,94 | 22,28 | 21,43 | 21,86 | 0,16% | 1.000.105,00 |
| 30.09.2026 | 22,14 | 22,33 | 21,82 | 21,82 | -1,80% | 811.563,00 |
| 29.09.2026 | 22,61 | 22,92 | 21,62 | 22,22 | -1,81% | 1.022.590,00 |
| 28.09.2026 | 22,63 | 23,17 | 22,36 | 22,63 | 0,44% | 687.383,00 |
| 25.09.2026 | 22,58 | 22,91 | 22,29 | 22,53 | -0,49% | 503.430,00 |
| 24.09.2026 | 22,27 | 22,77 | 22,15 | 22,64 | 0,85% | 650.116,00 |
| 23.09.2026 | 23,23 | 23,69 | 21,77 | 22,45 | -1,54% | 878.442,00 |
| 22.09.2026 | 23,46 | 23,52 | 22,64 | 22,80 | -1,13% | 808.250,00 |
| 21.09.2026 | 22,78 | 23,23 | 22,51 | 23,06 | 1,27% | 928.273,00 |
| 18.09.2026 | 22,17 | 22,93 | 22,07 | 22,77 | 1,79% | 1.992.650,00 |
| 17.09.2026 | 22,36 | 22,64 | 22,08 | 22,37 | 0,72% | 707.366,00 |
| 16.09.2026 | 21,84 | 22,80 | 21,68 | 22,21 | 1,69% | 1.154.222,00 |
| 15.09.2026 | 22,81 | 22,81 | 21,65 | 21,84 | -4,25% | 954.003,00 |
| 14.09.2026 | 22,80 | 23,19 | 22,50 | 22,81 | 0,26% | 825.547,00 |
| 11.09.2026 | 23,02 | 23,25 | 22,64 | 22,75 | -0,74% | 661.300,00 |
| 10.09.2026 | 23,38 | 23,45 | 22,72 | 22,92 | -1,88% | 889.098,00 |
| 09.09.2026 | 23,56 | 24,11 | 23,12 | 23,36 | -0,17% | 1.077.597,00 |
| 08.09.2026 | 23,43 | 23,82 | 23,11 | 23,40 | -0,55% | 1.114.851,00 |
| 04.09.2026 | 23,54 | 24,32 | 23,37 | 23,53 | -0,72% | 901.142,00 |
| 03.09.2026 | 24,30 | 24,43 | 23,64 | 23,70 | -2,47% | 859.167,00 |
| 02.09.2026 | 24,15 | 24,82 | 23,84 | 24,30 | 1,25% | 852.660,00 |
| 01.09.2026 | 24,85 | 25,46 | 23,93 | 24,00 | -2,48% | 1.407.000,00 |
| 31.08.2026 | 25,12 | 25,43 | 24,47 | 24,61 | -2,92% | 1.035.431,00 |
| 28.08.2026 | 26,32 | 26,69 | 25,16 | 25,35 | -3,94% | 813.953,00 |
| 27.08.2026 | 27,26 | 27,41 | 26,21 | 26,39 | -4,07% | 850.153,00 |
| 26.08.2026 | 27,58 | 28,25 | 27,01 | 27,51 | 0,04% | 613.193,00 |
| 25.08.2026 | 27,47 | 27,76 | 27,13 | 27,50 | 0,40% | 551.895,00 |
| 24.08.2026 | 27,08 | 27,99 | 26,87 | 27,39 | 1,03% | 758.446,00 |
| 21.08.2026 | 27,68 | 27,68 | 26,96 | 27,11 | -1,56% | 704.929,00 |
| 20.08.2026 | 28,35 | 28,50 | 27,25 | 27,54 | -4,28% | 606.611,00 |
| 19.08.2026 | 28,89 | 29,65 | 28,51 | 28,77 | 0,98% | 769.362,00 |
| 18.08.2026 | 28,40 | 28,76 | 28,10 | 28,49 | 1,50% | 800.212,00 |
| 17.08.2026 | 28,37 | 29,01 | 27,87 | 28,07 | -0,57% | 865.114,00 |
| 14.08.2026 | 27,80 | 28,52 | 27,14 | 28,23 | 0,43% | 695.329,00 |
| 13.08.2026 | 27,77 | 29,30 | 27,22 | 28,11 | 9,44% | 1.558.477,00 |
| 12.08.2026 | 26,50 | 26,50 | 25,47 | 25,69 | -1,14% | 1.124.508,00 |
| 11.08.2026 | 27,44 | 27,44 | 25,90 | 25,98 | -4,56% | 1.287.866,00 |
| 10.08.2026 | 28,90 | 29,34 | 27,11 | 27,22 | -7,63% | 940.964,00 |
| 07.08.2026 | 29,01 | 29,81 | 28,01 | 29,47 | 1,24% | 978.512,00 |
| 06.08.2026 | 31,68 | 33,03 | 28,90 | 29,11 | -18,64% | 2.132.048,00 |
| 05.08.2026 | 35,71 | 36,42 | 35,42 | 35,78 | 0,17% | 402.417,00 |
| 04.08.2026 | 35,46 | 36,00 | 35,00 | 35,72 | 0,39% | 438.601,00 |
| 03.08.2026 | 35,43 | 36,45 | 34,68 | 35,58 | 0,54% | 374.456,00 |
| 31.07.2026 | 35,71 | 36,28 | 34,40 | 35,39 | -1,69% | 288.493,00 |
| 30.07.2026 | 35,72 | 36,40 | 35,18 | 36,00 | -0,80% | 251.224,00 |
| 29.07.2026 | 35,96 | 36,64 | 35,96 | 36,29 | 1,09% | 349.653,00 |
| 28.07.2026 | 36,08 | 36,56 | 35,52 | 35,90 | 1,13% | 225.604,00 |
| 27.07.2026 | 35,44 | 36,03 | 35,26 | 35,50 | 0,85% | 309.712,00 |
| 24.07.2026 | 35,75 | 35,85 | 35,16 | 35,20 | -1,12% | 254.181,00 |
| 23.07.2026 | 34,43 | 35,69 | 34,00 | 35,60 | 2,27% | 253.217,00 |
| 22.07.2026 | 35,89 | 36,51 | 34,59 | 34,81 | -2,90% | 231.337,00 |
| 21.07.2026 | 35,26 | 36,30 | 35,15 | 35,85 | 0,84% | 301.579,00 |
| 20.07.2026 | 36,15 | 36,92 | 35,31 | 35,55 | -1,47% | 383.546,00 |
| 17.07.2026 | 36,00 | 36,93 | 35,50 | 36,08 | -0,50% | 316.576,00 |
| 16.07.2026 | 37,00 | 37,70 | 36,23 | 36,26 | -1,23% | 379.954,00 |
| 15.07.2026 | 34,89 | 36,76 | 34,51 | 36,71 | 4,83% | 623.962,00 |
| 14.07.2026 | 34,57 | 35,28 | 34,25 | 35,02 | 0,57% | 552.746,00 |
| 13.07.2026 | 35,15 | 35,54 | 34,65 | 34,82 | -1,16% | 343.220,00 |
| 10.07.2026 | 36,12 | 36,27 | 35,14 | 35,23 | -1,65% | 286.216,00 |
| 09.07.2026 | 35,66 | 36,12 | 34,57 | 35,82 | 0,00% | 466.329,00 |
| 08.07.2026 | 36,73 | 36,73 | 35,79 | 35,82 | -1,78% | 445.359,00 |
| 07.07.2026 | 38,21 | 38,50 | 36,38 | 36,47 | -2,69% | 471.253,00 |
| 06.07.2026 | 37,27 | 38,26 | 36,60 | 37,48 | 1,22% | 646.719,00 |
| 02.07.2026 | 36,47 | 37,42 | 36,00 | 37,03 | 3,21% | 480.480,00 |
| 01.07.2026 | 36,55 | 37,22 | 35,74 | 35,88 | -0,88% | 405.897,00 |
| 30.06.2026 | 36,09 | 36,30 | 35,17 | 36,20 | 0,56% | 357.582,00 |
| 29.06.2026 | 36,33 | 36,39 | 35,21 | 36,00 | -1,61% | 510.870,00 |
| 26.06.2026 | 34,94 | 37,11 | 34,94 | 36,59 | 5,02% | 1.618.507,00 |
| 25.06.2026 | 35,37 | 36,01 | 34,54 | 34,84 | -2,15% | 229.561,00 |
| 24.06.2026 | 34,89 | 36,09 | 34,89 | 35,61 | 2,85% | 352.748,00 |
| 23.06.2026 | 33,92 | 34,87 | 33,79 | 34,62 | 3,50% | 317.954,00 |
| 22.06.2026 | 33,54 | 33,86 | 32,90 | 33,45 | -0,16% | 477.323,00 |
| 19.06.2026 | 33,48 | 33,53 | 33,48 | 33,50 | -0,11% | - |
| 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 |