Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,65 | 23,68 | 23,59 | 23,63 | -9,43% | - |
| 25.02.2021 | 26,14 | 26,91 | 25,87 | 26,09 | -0,36% | - |
| 24.02.2021 | 25,15 | 26,34 | 25,02 | 26,19 | 6,51% | - |
| 23.02.2021 | 24,50 | 24,85 | 24,07 | 24,59 | -0,24% | - |
| 22.02.2021 | 25,25 | 25,50 | 24,59 | 24,65 | -1,73% | - |
| 19.02.2021 | 24,55 | 25,69 | 0,00 | 25,08 | 3,47% | - |
| 18.02.2021 | 24,33 | 24,65 | 24,11 | 24,24 | -2,42% | - |
| 17.02.2021 | 24,26 | 24,99 | 24,11 | 24,84 | 0,83% | - |
| 16.02.2021 | 24,99 | 25,16 | 24,54 | 24,64 | -0,81% | - |
| 12.02.2021 | 24,83 | 25,32 | 24,53 | 24,84 | -1,21% | - |
| 11.02.2021 | 25,89 | 25,95 | 24,19 | 25,14 | -3,29% | - |
| 10.02.2021 | 26,10 | 26,40 | 0,00 | 26,00 | 0,23% | - |
| 09.02.2021 | 26,00 | 26,25 | 25,82 | 25,94 | 9,25% | - |
| 08.02.2021 | 24,17 | 24,25 | 23,58 | 23,74 | -2,24% | - |
| 05.02.2021 | 23,37 | 24,44 | 23,32 | 24,29 | 4,12% | - |
| 04.02.2021 | 23,31 | 23,35 | 23,27 | 23,33 | 0,82% | - |
| 03.02.2021 | 23,19 | 23,28 | 22,86 | 23,14 | -1,78% | - |
| 02.02.2021 | 23,02 | 23,87 | 22,98 | 23,56 | 2,50% | - |
| 01.02.2021 | 22,57 | 23,23 | 22,27 | 22,98 | -4,96% | - |
| 29.01.2021 | 25,15 | 25,25 | 24,07 | 24,18 | -1,47% | - |
| 28.01.2021 | 25,06 | 25,40 | 24,14 | 24,54 | -1,25% | - |
| 27.01.2021 | 24,45 | 25,80 | 24,30 | 24,85 | 3,37% | - |
| 26.01.2021 | 24,05 | 24,07 | 24,04 | 24,04 | -1,72% | - |
| 25.01.2021 | 24,19 | 24,81 | 24,01 | 24,46 | 1,94% | - |
| 22.01.2021 | 23,44 | 24,22 | 23,19 | 24,00 | 1,63% | - |
| 21.01.2021 | 23,68 | 23,68 | 23,60 | 23,61 | 2,16% | - |
| 20.01.2021 | 23,86 | 23,87 | 22,64 | 23,11 | -3,99% | - |
| 19.01.2021 | 24,36 | 24,76 | 23,86 | 24,07 | 0,06% | - |
| 15.01.2021 | 23,23 | 24,48 | 23,15 | 24,06 | 8,11% | - |
| 14.01.2021 | 22,22 | 22,87 | 21,93 | 22,25 | 2,09% | - |
| 13.01.2021 | 22,02 | 22,37 | 21,63 | 21,80 | 0,44% | - |
| 12.01.2021 | 21,70 | 21,70 | 21,70 | 21,70 | 2,72% | - |
| 11.01.2021 | 21,68 | 21,79 | 20,96 | 21,13 | -2,42% | - |
| 08.01.2021 | 22,66 | 22,73 | 21,55 | 21,65 | -4,39% | - |
| 07.01.2021 | 21,93 | 22,74 | 21,60 | 22,65 | 9,63% | - |
| 06.01.2021 | 19,80 | 20,91 | 19,79 | 20,66 | 7,24% | - |
| 05.01.2021 | 19,12 | 19,72 | 18,79 | 19,26 | -3,39% | - |
| 04.01.2021 | 20,01 | 20,04 | 19,38 | 19,94 | -0,94% | - |
| 31.12.2020 | 19,71 | 20,24 | 19,55 | 20,13 | 0,85% | - |
| 30.12.2020 | 19,62 | 20,06 | 19,49 | 19,96 | -0,15% | - |
| 29.12.2020 | 19,69 | 20,10 | 19,44 | 19,99 | 6,22% | - |
| 28.12.2020 | 18,59 | 19,38 | 0,00 | 18,82 | 1,81% | - |
| 24.12.2020 | 18,53 | 18,89 | 18,00 | 18,48 | -2,35% | - |
| 23.12.2020 | 19,11 | 19,33 | 18,59 | 18,93 | 0,99% | - |
| 22.12.2020 | 18,46 | 18,81 | 18,23 | 18,74 | 1,38% | - |
| 21.12.2020 | 18,54 | 18,72 | 18,25 | 18,49 | -3,57% | - |
| 18.12.2020 | 19,46 | 19,68 | 18,88 | 19,17 | -2,72% | - |
| 17.12.2020 | 19,40 | 23,04 | 19,06 | 19,71 | 0,97% | - |
| 16.12.2020 | 19,48 | 20,38 | 19,48 | 19,52 | -0,66% | - |
| 15.12.2020 | 18,91 | 19,65 | 18,48 | 19,65 | 2,83% | - |
| 14.12.2020 | 18,62 | 19,11 | 16,40 | 19,11 | 2,28% | - |
| 11.12.2020 | 18,85 | 18,92 | 18,21 | 18,68 | -1,79% | - |
| 10.12.2020 | 19,16 | 19,20 | 18,63 | 19,02 | 0,13% | - |
| 09.12.2020 | 19,27 | 19,39 | 18,56 | 19,00 | -2,36% | - |
| 08.12.2020 | 18,91 | 19,80 | 18,73 | 19,46 | -0,03% | - |
| 07.12.2020 | 19,49 | 20,01 | 19,45 | 19,46 | -0,18% | - |
| 04.12.2020 | 19,83 | 19,95 | 19,25 | 19,50 | 0,21% | - |
| 03.12.2020 | 18,81 | 19,99 | 18,08 | 19,46 | 1,49% | - |
| 02.12.2020 | 18,44 | 19,88 | 18,43 | 19,17 | 2,62% | - |
| 01.12.2020 | 18,73 | 19,21 | 18,24 | 18,68 | 1,14% | - |
| 30.11.2020 | 18,77 | 18,94 | 18,43 | 18,47 | -3,27% | - |
| 27.11.2020 | 19,27 | 19,59 | 18,68 | 19,10 | -1,06% | - |
| 25.11.2020 | 18,97 | 19,70 | 18,83 | 19,30 | 0,16% | - |
| 24.11.2020 | 18,69 | 19,48 | 18,51 | 19,27 | 4,90% | - |
| 23.11.2020 | 18,48 | 18,92 | 18,17 | 18,37 | -1,16% | - |
| 20.11.2020 | 18,51 | 18,66 | 17,89 | 18,59 | -1,72% | - |
| 19.11.2020 | 18,85 | 19,08 | 18,52 | 18,91 | -1,02% | - |
| 18.11.2020 | 19,48 | 20,00 | 18,96 | 19,11 | -0,49% | - |
| 17.11.2020 | 18,70 | 19,51 | 18,65 | 19,20 | 1,91% | - |
| 16.11.2020 | 19,18 | 19,47 | 18,61 | 18,84 | -1,52% | - |
| 13.11.2020 | 18,90 | 19,37 | 18,47 | 19,13 | 0,05% | - |
| 12.11.2020 | 18,76 | 19,26 | 18,56 | 19,12 | -2,99% | - |
| 11.11.2020 | 19,70 | 19,84 | 19,09 | 19,71 | -1,99% | - |
| 10.11.2020 | 20,75 | 20,90 | 0,00 | 20,11 | -1,30% | - |
| 09.11.2020 | 20,11 | 20,63 | 19,85 | 20,38 | 3,69% | - |
| 06.11.2020 | 21,16 | 21,47 | 19,60 | 19,65 | -1,63% | - |
| 05.11.2020 | 19,42 | 20,08 | 19,33 | 19,98 | 3,63% | - |
| 04.11.2020 | 18,00 | 19,50 | 18,00 | 19,28 | 2,94% | - |
| 03.11.2020 | 18,49 | 18,82 | 18,12 | 18,73 | 3,62% | - |
| 02.11.2020 | 18,28 | 18,75 | 17,71 | 18,07 | 2,21% | - |
| 30.10.2020 | 17,75 | 17,82 | 0,00 | 17,68 | -2,24% | - |
| 29.10.2020 | 17,90 | 18,33 | 17,89 | 18,09 | 0,61% | - |
| 28.10.2020 | 18,02 | 18,14 | 17,60 | 17,98 | -3,98% | - |
| 27.10.2020 | 18,77 | 18,77 | 18,72 | 18,72 | -0,53% | - |
| 26.10.2020 | 19,50 | 19,50 | 18,72 | 18,82 | -2,84% | - |
| 23.10.2020 | 19,01 | 19,41 | 18,72 | 19,37 | 1,39% | - |
| 22.10.2020 | 19,28 | 19,49 | 18,65 | 19,11 | 2,22% | - |
| 21.10.2020 | 19,57 | 19,89 | 18,69 | 18,69 | -4,69% | - |
| 20.10.2020 | 20,35 | 20,70 | 19,58 | 19,61 | -3,80% | - |
| 19.10.2020 | 20,67 | 20,96 | 20,30 | 20,39 | -0,37% | - |
| 16.10.2020 | 21,02 | 21,42 | 20,46 | 20,46 | -4,26% | - |
| 15.10.2020 | 21,10 | 21,37 | 20,57 | 21,37 | 2,27% | - |
| 14.10.2020 | 21,45 | 21,64 | 20,90 | 20,90 | -3,33% | - |
| 13.10.2020 | 21,69 | 22,09 | 21,50 | 21,62 | -0,32% | - |
| 12.10.2020 | 21,99 | 22,19 | 21,53 | 21,69 | -3,00% | - |
| 09.10.2020 | 21,86 | 22,37 | 21,81 | 22,36 | 1,75% | - |
| 08.10.2020 | 21,79 | 22,52 | 21,44 | 21,97 | 3,39% | - |
| 07.10.2020 | 21,36 | 21,48 | 20,77 | 21,25 | 0,66% | - |
| 06.10.2020 | 21,61 | 21,76 | 21,09 | 21,11 | 1,22% | - |
| 05.10.2020 | 21,32 | 21,32 | 20,53 | 20,86 | -1,51% | - |