39,200€
-2,49%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 08.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 07.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 06.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 05.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 02.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -6,22% | - |
| 30.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 29.12.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 23.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 22.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 19.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 18.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 17.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 15.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 12.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 11.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 10.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 09.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 08.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 05.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 04.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 03.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 02.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 01.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 27.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 26.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 25.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 24.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 21.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 20.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 19.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 18.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 17.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 14.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 13.11.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 6,22% | 734,00 |
| 12.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 11.11.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 3,85% | 120,00 |
| 10.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 07.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 13,64% | - |
| 06.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 04.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 31.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.10.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 0,66% | - |
| 29.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 28.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.10.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -2,63% | - |
| 24.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 23.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 22.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 20.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 17.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 16.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 15.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 14.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 10.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 09.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 07.10.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -0,68% | 62,00 |
| 06.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 02.10.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 01.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 30.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 29.09.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 510,00 |
| 26.09.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | - |
| 25.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 24.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 23.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 22.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 18.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 17.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 16.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -7,01% | - |
| 15.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 12.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 11.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 10.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 08.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 05.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 04.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 02.09.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | - |
| 01.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 29.08.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | - |
| 28.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 27.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 26.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 25.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 22.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | - |
| 21.08.2025 | 33,00 | 33,60 | 32,80 | 33,50 | 4,69% | - |
| 20.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 19.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 18.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |