28,100€
2,55%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 1,82% | - |
| 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% | - |
| 15.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 14.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 13.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 12.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 11.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | - |
| 08.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 11,11% | - |
| 07.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 06.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 05.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 04.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 01.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 31.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 25.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 24.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 23.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 22.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 21.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 15.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 14.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 11.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 10.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 09.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 08.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 07.07.2025 | 25,20 | 26,60 | 25,20 | 26,60 | 4,72% | 750,00 |
| 04.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 03.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 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% | - |