30,500€
-2,87%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,30 | 31,60 | 30,90 | 31,00 | -1,27% | - |
| 08.07.2026 | 31,60 | 31,80 | 31,20 | 31,40 | -1,26% | - |
| 07.07.2026 | 32,40 | 33,40 | 31,80 | 31,80 | -2,45% | - |
| 06.07.2026 | 32,20 | 33,20 | 32,00 | 32,60 | 1,24% | - |
| 03.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 02.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 29.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | - |
| 26.06.2026 | 30,20 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 25.06.2026 | 31,20 | 31,40 | 30,40 | 30,40 | 1,33% | - |
| 24.06.2026 | 30,20 | 30,60 | 30,00 | 30,00 | -1,32% | - |
| 23.06.2026 | 29,00 | 30,40 | 28,80 | 30,40 | 4,11% | - |
| 22.06.2026 | 29,20 | 29,20 | 28,60 | 29,20 | 0,69% | - |
| 19.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 17.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 15.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 11.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 10.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 09.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 08.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.06.2026 | 27,80 | 29,20 | 27,80 | 28,80 | 2,86% | - |
| 04.06.2026 | 26,60 | 28,00 | 26,60 | 28,00 | 4,48% | - |
| 03.06.2026 | 26,00 | 26,80 | 25,80 | 26,80 | 3,08% | - |
| 02.06.2026 | 27,00 | 27,20 | 26,00 | 26,00 | -3,70% | 80,00 |
| 01.06.2026 | 28,60 | 28,80 | 27,00 | 27,00 | -5,59% | - |
| 29.05.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 28.05.2026 | 28,80 | 29,20 | 28,40 | 28,60 | -0,69% | - |
| 27.05.2026 | 28,80 | 29,80 | 28,80 | 28,80 | 0,00% | - |
| 26.05.2026 | 29,20 | 29,40 | 28,80 | 28,80 | -1,37% | - |
| 25.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 22.05.2026 | 29,40 | 29,80 | 29,20 | 29,20 | -0,68% | - |
| 21.05.2026 | 29,20 | 29,60 | 28,60 | 29,40 | 0,68% | - |
| 20.05.2026 | 28,80 | 29,40 | 28,80 | 29,20 | 1,39% | - |
| 19.05.2026 | 28,60 | 29,40 | 28,60 | 28,80 | 0,00% | - |
| 18.05.2026 | 28,60 | 29,60 | 28,60 | 28,80 | -0,69% | - |
| 15.05.2026 | 29,60 | 29,60 | 28,80 | 29,00 | -2,68% | - |
| 14.05.2026 | 29,60 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 13.05.2026 | 30,20 | 30,60 | 29,40 | 29,60 | -3,90% | - |
| 12.05.2026 | 30,20 | 30,80 | 29,60 | 30,80 | 0,65% | - |
| 11.05.2026 | 31,80 | 31,80 | 30,60 | 30,60 | -4,38% | - |
| 08.05.2026 | 33,20 | 33,40 | 31,80 | 32,00 | -4,19% | - |
| 07.05.2026 | 30,80 | 33,40 | 30,80 | 33,40 | 7,74% | - |
| 06.05.2026 | 29,80 | 31,00 | 29,80 | 31,00 | 3,33% | - |
| 05.05.2026 | 29,40 | 30,00 | 29,20 | 30,00 | 2,04% | - |
| 04.05.2026 | 29,00 | 30,00 | 29,00 | 29,40 | 2,80% | - |
| 30.04.2026 | 28,40 | 29,00 | 28,40 | 28,60 | -0,69% | - |
| 29.04.2026 | 27,80 | 28,80 | 27,60 | 28,80 | 3,60% | - |
| 28.04.2026 | 27,80 | 28,20 | 27,60 | 27,80 | -0,71% | - |
| 27.04.2026 | 27,40 | 28,60 | 27,40 | 28,00 | 1,45% | - |
| 24.04.2026 | 27,60 | 27,60 | 27,20 | 27,60 | 0,00% | - |
| 23.04.2026 | 28,40 | 28,40 | 27,40 | 27,60 | -2,13% | - |
| 22.04.2026 | 28,20 | 28,80 | 28,00 | 28,20 | 0,00% | - |
| 21.04.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | - |
| 20.04.2026 | 28,80 | 29,80 | 28,80 | 29,00 | -0,68% | - |
| 17.04.2026 | 27,80 | 29,20 | 27,80 | 29,20 | 3,55% | - |
| 16.04.2026 | 29,40 | 29,40 | 27,80 | 28,20 | -5,37% | - |
| 15.04.2026 | 30,00 | 30,40 | 29,60 | 29,80 | -0,67% | - |
| 14.04.2026 | 30,00 | 30,60 | 29,80 | 30,00 | -0,66% | - |
| 13.04.2026 | 29,80 | 30,20 | 29,20 | 30,20 | 0,00% | - |
| 10.04.2026 | 29,80 | 30,20 | 29,60 | 30,20 | 1,34% | - |
| 09.04.2026 | 28,40 | 29,80 | 27,80 | 29,80 | 4,93% | - |
| 08.04.2026 | 28,40 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 07.04.2026 | 28,00 | 28,40 | 27,60 | 28,20 | 1,44% | - |
| 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% | - |