23,700€
3,95%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 3,51% | - |
| 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% | - |
| 10.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 07.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -6,33% | - |
| 05.02.2025 | 29,60 | 31,60 | 29,60 | 31,60 | 4,64% | 150,00 |
| 04.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 03.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 31.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 30.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 29.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 28.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 23.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 22.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 21.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 20.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 16.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 15.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 14.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.01.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 10.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 09.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 15,00% | - |
| 08.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 06.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 03.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 02.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 27.12.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | - |
| 23.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 20.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 19.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 17.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 16.12.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 85,00 |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.12.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 11.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 10.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 09.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 05.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 04.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 03.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 02.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 110,00 |
| 29.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |