31,100€
1,30%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,80 | 32,00 | 30,60 | 31,20 | 1,63% | - |
| 14.05.2024 | 29,80 | 30,80 | 29,40 | 30,70 | 3,02% | - |
| 13.05.2024 | 29,10 | 31,00 | 29,10 | 29,80 | 2,05% | - |
| 10.05.2024 | 33,80 | 34,70 | 28,70 | 29,20 | -13,86% | - |
| 09.05.2024 | 35,40 | 35,70 | 33,90 | 33,90 | -2,87% | - |
| 08.05.2024 | 34,70 | 35,60 | 34,60 | 34,90 | 0,87% | - |
| 07.05.2024 | 34,40 | 35,00 | 34,10 | 34,60 | 0,58% | - |
| 06.05.2024 | 34,80 | 35,00 | 34,30 | 34,40 | -1,15% | - |
| 03.05.2024 | 34,70 | 35,50 | 34,60 | 34,80 | -0,29% | - |
| 02.05.2024 | 34,60 | 35,70 | 34,60 | 34,90 | 0,58% | - |
| 30.04.2024 | 34,30 | 35,70 | 33,90 | 34,70 | 1,46% | - |
| 29.04.2024 | 34,00 | 34,70 | 34,00 | 34,20 | 0,59% | - |
| 26.04.2024 | 33,40 | 34,20 | 32,70 | 34,00 | 1,80% | - |
| 25.04.2024 | 33,20 | 33,50 | 32,50 | 33,40 | 0,91% | - |
| 24.04.2024 | 33,60 | 34,30 | 33,00 | 33,10 | -1,78% | - |
| 23.04.2024 | 32,70 | 34,10 | 32,50 | 33,70 | 3,06% | - |
| 22.04.2024 | 32,90 | 33,50 | 32,50 | 32,70 | 0,00% | - |
| 19.04.2024 | 32,70 | 33,30 | 32,20 | 32,70 | 0,00% | - |
| 18.04.2024 | 33,20 | 33,40 | 32,60 | 32,70 | -1,80% | - |
| 17.04.2024 | 33,30 | 33,60 | 32,70 | 33,30 | -0,30% | - |
| 16.04.2024 | 33,10 | 33,80 | 32,80 | 33,40 | 0,91% | - |
| 15.04.2024 | 32,70 | 33,90 | 32,70 | 33,10 | -1,49% | - |
| 12.04.2024 | 34,00 | 34,70 | 33,40 | 33,60 | -1,18% | - |
| 11.04.2024 | 35,40 | 35,90 | 33,40 | 34,00 | -3,95% | - |
| 10.04.2024 | 35,80 | 36,50 | 35,30 | 35,40 | -1,12% | - |
| 09.04.2024 | 36,30 | 36,40 | 35,30 | 35,80 | -1,38% | - |
| 08.04.2024 | 36,90 | 37,00 | 35,90 | 36,30 | -1,63% | - |
| 05.04.2024 | 36,30 | 37,20 | 36,20 | 36,90 | 1,65% | - |
| 04.04.2024 | 36,50 | 37,30 | 36,20 | 36,30 | -0,27% | - |
| 03.04.2024 | 35,30 | 36,50 | 35,30 | 36,40 | 0,83% | - |
| 02.04.2024 | 35,90 | 36,30 | 35,50 | 36,10 | 0,00% | - |
| 28.03.2024 | 38,30 | 38,40 | 35,80 | 36,10 | -5,50% | - |
| 27.03.2024 | 36,90 | 38,20 | 36,50 | 38,20 | 3,52% | - |
| 26.03.2024 | 36,60 | 37,20 | 36,30 | 36,90 | 0,82% | - |
| 25.03.2024 | 36,60 | 37,50 | 36,50 | 36,60 | -0,54% | - |
| 22.03.2024 | 35,80 | 36,90 | 35,80 | 36,80 | 1,10% | - |
| 21.03.2024 | 35,50 | 36,70 | 35,40 | 36,40 | 2,54% | - |
| 20.03.2024 | 34,90 | 35,60 | 34,30 | 35,50 | 3,50% | - |
| 19.03.2024 | 36,30 | 36,50 | 34,30 | 34,30 | -5,25% | - |
| 18.03.2024 | 35,90 | 36,70 | 35,70 | 36,20 | 0,84% | - |
| 15.03.2024 | 34,90 | 36,30 | 34,50 | 35,90 | 2,87% | - |
| 14.03.2024 | 35,00 | 35,20 | 34,10 | 34,90 | 0,00% | - |
| 13.03.2024 | 34,20 | 35,20 | 33,60 | 34,90 | 2,05% | - |
| 12.03.2024 | 34,30 | 35,20 | 33,80 | 34,20 | -0,29% | - |
| 11.03.2024 | 34,30 | 34,70 | 33,80 | 34,30 | -0,29% | - |
| 08.03.2024 | 34,00 | 35,10 | 33,90 | 34,40 | 1,18% | - |
| 07.03.2024 | 33,60 | 34,40 | 33,40 | 34,00 | 1,19% | - |
| 06.03.2024 | 33,80 | 33,90 | 33,10 | 33,60 | 0,00% | - |
| 05.03.2024 | 34,10 | 34,30 | 33,10 | 33,60 | -1,47% | - |
| 04.03.2024 | 34,30 | 34,70 | 33,70 | 34,10 | -0,58% | 300,00 |
| 01.03.2024 | 34,10 | 34,70 | 33,60 | 34,30 | 0,59% | - |
| 29.02.2024 | 33,70 | 34,50 | 33,40 | 34,10 | 1,19% | - |
| 28.02.2024 | 34,00 | 34,20 | 32,90 | 33,70 | -0,88% | - |
| 27.02.2024 | 33,20 | 34,80 | 33,20 | 34,00 | 1,19% | - |
| 26.02.2024 | 33,80 | 34,70 | 33,10 | 33,60 | 0,30% | - |
| 23.02.2024 | 30,30 | 33,60 | 30,20 | 33,50 | 10,93% | 200,00 |
| 22.02.2024 | 29,40 | 30,50 | 29,20 | 30,20 | 3,07% | - |
| 21.02.2024 | 29,60 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 20.02.2024 | 30,20 | 30,30 | 29,20 | 29,70 | -1,66% | - |
| 19.02.2024 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | - |
| 16.02.2024 | 31,60 | 31,70 | 29,60 | 30,20 | -4,13% | - |
| 15.02.2024 | 30,60 | 31,60 | 30,10 | 31,50 | 2,94% | - |
| 14.02.2024 | 30,00 | 30,70 | 30,00 | 30,60 | 2,00% | - |
| 13.02.2024 | 31,30 | 31,40 | 29,90 | 30,00 | -4,15% | - |
| 12.02.2024 | 31,00 | 31,70 | 31,00 | 31,30 | 0,97% | - |
| 09.02.2024 | 31,00 | 31,30 | 30,80 | 31,00 | 0,32% | - |
| 08.02.2024 | 31,40 | 31,50 | 30,40 | 30,90 | 0,32% | - |
| 07.02.2024 | 31,00 | 31,20 | 30,70 | 30,80 | -0,65% | - |
| 06.02.2024 | 30,80 | 31,30 | 30,60 | 31,00 | 0,65% | - |
| 05.02.2024 | 30,40 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 02.02.2024 | 30,80 | 31,60 | 30,30 | 30,40 | -1,30% | - |
| 01.02.2024 | 30,40 | 30,90 | 30,20 | 30,80 | 0,65% | - |
| 31.01.2024 | 31,00 | 31,50 | 30,40 | 30,60 | -0,65% | - |
| 30.01.2024 | 31,30 | 31,40 | 30,60 | 30,80 | -1,28% | - |
| 29.01.2024 | 30,60 | 31,30 | 30,50 | 31,20 | 1,96% | - |
| 26.01.2024 | 30,90 | 31,30 | 30,40 | 30,60 | -0,65% | - |
| 25.01.2024 | 30,50 | 31,00 | 30,40 | 30,80 | 1,65% | - |
| 24.01.2024 | 31,00 | 31,00 | 30,10 | 30,30 | -0,33% | - |
| 23.01.2024 | 30,70 | 31,10 | 30,00 | 30,40 | -1,30% | - |
| 22.01.2024 | 30,30 | 31,20 | 30,20 | 30,80 | 1,99% | - |
| 19.01.2024 | 30,20 | 30,40 | 29,80 | 30,20 | 0,00% | - |
| 18.01.2024 | 30,10 | 30,90 | 29,80 | 30,20 | 0,00% | - |
| 17.01.2024 | 29,80 | 30,80 | 29,40 | 30,20 | 1,68% | 100,00 |
| 16.01.2024 | 29,60 | 30,80 | 29,40 | 29,70 | 0,34% | - |
| 15.01.2024 | 29,60 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 12.01.2024 | 29,80 | 30,50 | 29,40 | 29,80 | 0,00% | - |
| 11.01.2024 | 29,80 | 29,80 | 29,20 | 29,80 | 0,68% | - |
| 10.01.2024 | 29,60 | 29,80 | 29,20 | 29,60 | 0,00% | - |
| 09.01.2024 | 29,00 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 08.01.2024 | 29,60 | 29,80 | 28,60 | 29,00 | -2,03% | - |
| 05.01.2024 | 29,60 | 30,10 | 28,80 | 29,60 | 0,00% | - |
| 04.01.2024 | 31,40 | 31,40 | 28,30 | 29,60 | -4,52% | 250,00 |
| 03.01.2024 | 29,10 | 32,40 | 28,50 | 31,00 | 8,39% | - |
| 02.01.2024 | 27,90 | 29,00 | 27,80 | 28,60 | 2,51% | - |
| 29.12.2023 | 27,80 | 27,90 | 27,70 | 27,90 | 0,36% | - |
| 28.12.2023 | 27,80 | 28,00 | 27,40 | 27,80 | 0,36% | - |
| 27.12.2023 | 27,30 | 27,80 | 26,60 | 27,70 | 1,84% | - |
| 22.12.2023 | 27,60 | 28,20 | 27,20 | 27,20 | -1,81% | - |
| 21.12.2023 | 27,20 | 28,00 | 27,10 | 27,70 | 1,47% | - |
| 20.12.2023 | 27,20 | 28,00 | 26,90 | 27,30 | 0,00% | - |