28,100€
-1,75%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,20 | 28,60 | 27,80 | 27,80 | -2,80% | - |
| 01.04.2026 | 28,40 | 29,00 | 28,40 | 28,60 | 0,70% | - |
| 31.03.2026 | 27,80 | 28,60 | 27,80 | 28,40 | 2,16% | - |
| 30.03.2026 | 28,00 | 28,60 | 27,80 | 27,80 | -0,71% | - |
| 27.03.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -2,78% | - |
| 26.03.2026 | 28,40 | 29,00 | 28,20 | 28,80 | 0,70% | - |
| 25.03.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | - |
| 24.03.2026 | 29,60 | 30,00 | 28,20 | 28,20 | -5,37% | - |
| 23.03.2026 | 30,40 | 31,20 | 29,60 | 29,80 | -2,61% | - |
| 20.03.2026 | 31,40 | 31,40 | 30,40 | 30,60 | -1,92% | - |
| 19.03.2026 | 30,20 | 31,60 | 30,20 | 31,20 | 3,31% | - |
| 18.03.2026 | 31,00 | 31,20 | 30,00 | 30,20 | -1,95% | - |
| 17.03.2026 | 30,80 | 31,20 | 30,80 | 30,80 | 0,00% | - |
| 16.03.2026 | 30,20 | 31,60 | 30,20 | 30,80 | 2,67% | - |
| 13.03.2026 | 30,40 | 30,60 | 29,80 | 30,00 | -0,66% | - |
| 12.03.2026 | 30,60 | 30,60 | 29,60 | 30,20 | -1,31% | - |
| 11.03.2026 | 31,40 | 31,60 | 30,60 | 30,60 | -2,55% | - |
| 10.03.2026 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | - |
| 09.03.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 0,00% | - |
| 06.03.2026 | 31,80 | 32,20 | 31,20 | 32,00 | 0,00% | - |
| 05.03.2026 | 33,60 | 33,80 | 32,00 | 32,00 | -5,33% | - |
| 04.03.2026 | 34,00 | 34,20 | 33,80 | 33,80 | -1,17% | - |
| 03.03.2026 | 35,00 | 35,40 | 34,20 | 34,20 | -3,39% | 1.006,00 |
| 02.03.2026 | 35,00 | 35,80 | 33,40 | 35,40 | 0,57% | - |
| 27.02.2026 | 36,80 | 37,00 | 34,40 | 35,20 | -5,88% | - |
| 26.02.2026 | 38,20 | 38,40 | 36,80 | 37,40 | -4,10% | - |
| 25.02.2026 | 37,80 | 39,00 | 37,80 | 39,00 | 1,56% | - |
| 24.02.2026 | 37,80 | 38,40 | 37,60 | 38,40 | 1,59% | - |
| 23.02.2026 | 37,40 | 38,00 | 37,20 | 37,80 | -1,05% | - |
| 20.02.2026 | 38,20 | 38,60 | 38,00 | 38,20 | 0,00% | - |
| 19.02.2026 | 38,00 | 38,40 | 37,60 | 38,20 | 0,00% | - |
| 18.02.2026 | 38,60 | 38,80 | 38,20 | 38,20 | -1,55% | - |
| 17.02.2026 | 38,20 | 39,00 | 38,00 | 38,80 | 1,57% | - |
| 16.02.2026 | 38,20 | 38,40 | 38,20 | 38,20 | -1,04% | - |
| 13.02.2026 | 37,60 | 39,00 | 37,60 | 38,60 | 1,58% | - |
| 12.02.2026 | 37,80 | 38,60 | 37,80 | 38,00 | 0,53% | - |
| 11.02.2026 | 39,00 | 39,20 | 37,00 | 37,80 | -3,57% | - |
| 10.02.2026 | 38,40 | 39,20 | 37,80 | 39,20 | 1,55% | - |
| 09.02.2026 | 39,80 | 39,80 | 38,60 | 38,60 | -3,98% | - |
| 06.02.2026 | 39,40 | 40,20 | 39,40 | 40,20 | 1,52% | - |
| 05.02.2026 | 40,40 | 41,20 | 39,40 | 39,60 | -2,46% | - |
| 04.02.2026 | 39,80 | 40,60 | 39,80 | 40,60 | 1,50% | - |
| 03.02.2026 | 39,40 | 40,40 | 39,40 | 40,00 | 4,71% | - |
| 02.02.2026 | 38,00 | 38,80 | 38,00 | 38,20 | 0,79% | - |
| 30.01.2026 | 37,70 | 38,00 | 37,60 | 37,90 | -0,52% | - |
| 29.01.2026 | 37,50 | 38,30 | 37,30 | 38,10 | 0,79% | - |
| 28.01.2026 | 37,80 | 38,30 | 37,60 | 37,80 | -1,05% | - |
| 27.01.2026 | 38,60 | 39,20 | 38,20 | 38,20 | -1,04% | - |
| 26.01.2026 | 38,40 | 39,10 | 38,10 | 38,60 | -3,50% | - |
| 23.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 22.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 21.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 6,28% | - |
| 20.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 19.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | - |
| 16.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 15.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 14.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 13.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 6,22% | - |
| 12.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -7,21% | - |
| 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% | - |