25,900€
1,17%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 02.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 30.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 25.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 20.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 19.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 18.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 16.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 13.06.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 12.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 11.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 09.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 06.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.05.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 29.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | - |
| 27.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 23.05.2025 | 25,40 | 25,50 | 24,90 | 25,40 | -1,17% | - |
| 22.05.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -1,53% | - |
| 21.05.2025 | 26,40 | 26,50 | 25,90 | 26,10 | -1,88% | - |
| 20.05.2025 | 26,40 | 27,00 | 26,40 | 26,60 | 0,00% | - |
| 19.05.2025 | 26,80 | 26,80 | 26,20 | 26,60 | -0,75% | - |
| 16.05.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 4,69% | - |
| 15.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 14.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 12.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 7,50% | - |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 06.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | - |
| 02.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 30.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 29.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 25.04.2025 | 23,40 | 23,40 | 22,80 | 22,80 | 0,88% | - |
| 24.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 23.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 16.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 15.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | - |
| 14.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 11.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 09.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -11,11% | - |
| 08.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 07.04.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -4,72% | - |
| 04.04.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -4,51% | - |
| 03.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 02.04.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 01.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 31.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 28.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 26.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 25.03.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | - |
| 24.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 20.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 19.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 18.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 17.03.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -2,99% | - |
| 14.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 11.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 10.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 06.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 28.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 6,67% | - |
| 27.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 26.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 24.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 21.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 19.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 17.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 14.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 13.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 12.02.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 4,08% | 80,00 |
| 11.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |