37,790$
2,33%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 37,33 | 38,05 | 37,33 | 37,78 | 2,30% | 16.834,00 |
| 30.04.2024 | 36,93 | 38,18 | 36,75 | 36,93 | 0,60% | 267.038,00 |
| 29.04.2024 | 36,51 | 37,17 | 36,51 | 36,71 | 0,80% | 212.063,00 |
| 26.04.2024 | 35,95 | 36,57 | 35,79 | 36,42 | 1,62% | 252.821,00 |
| 25.04.2024 | 35,37 | 36,01 | 35,05 | 35,84 | 1,01% | 198.972,00 |
| 24.04.2024 | 35,83 | 36,02 | 35,33 | 35,48 | -1,28% | 193.397,00 |
| 23.04.2024 | 35,00 | 36,51 | 34,92 | 35,94 | 3,39% | 568.091,00 |
| 22.04.2024 | 34,93 | 35,31 | 34,55 | 34,76 | -0,23% | 261.856,00 |
| 19.04.2024 | 34,65 | 35,34 | 34,24 | 34,84 | 0,11% | 325.386,00 |
| 18.04.2024 | 35,47 | 35,47 | 34,69 | 34,80 | -1,83% | 161.590,00 |
| 17.04.2024 | 35,47 | 35,75 | 34,76 | 35,45 | 0,14% | 255.796,00 |
| 16.04.2024 | 35,03 | 35,81 | 34,74 | 35,40 | 0,71% | 323.478,00 |
| 15.04.2024 | 35,67 | 35,98 | 35,12 | 35,15 | -1,57% | 306.292,00 |
| 12.04.2024 | 36,51 | 36,51 | 35,47 | 35,71 | -1,87% | 380.384,00 |
| 11.04.2024 | 37,97 | 37,97 | 35,72 | 36,39 | -4,21% | 461.713,00 |
| 10.04.2024 | 38,29 | 38,89 | 37,95 | 37,99 | -2,06% | 260.091,00 |
| 09.04.2024 | 39,37 | 39,53 | 38,41 | 38,79 | -1,72% | 203.940,00 |
| 08.04.2024 | 39,67 | 40,02 | 38,89 | 39,47 | -1,30% | 194.268,00 |
| 05.04.2024 | 39,23 | 40,26 | 39,05 | 39,99 | 1,65% | 384.718,00 |
| 04.04.2024 | 39,60 | 40,49 | 39,18 | 39,34 | -0,28% | 333.367,00 |
| 03.04.2024 | 38,25 | 39,46 | 38,24 | 39,45 | 2,73% | 206.505,00 |
| 02.04.2024 | 38,35 | 39,03 | 38,12 | 38,40 | -1,34% | 333.860,00 |
| 01.04.2024 | 38,54 | 38,97 | 37,63 | 38,92 | 0,26% | 295.426,00 |
| 28.03.2024 | 40,87 | 40,95 | 38,59 | 38,82 | -5,09% | 613.299,00 |
| 27.03.2024 | 40,10 | 40,91 | 39,92 | 40,90 | 2,43% | 343.153,00 |
| 26.03.2024 | 40,32 | 40,32 | 39,44 | 39,93 | -0,57% | 335.154,00 |
| 25.03.2024 | 39,78 | 40,59 | 39,55 | 40,16 | 1,11% | 273.319,00 |
| 22.03.2024 | 39,56 | 39,96 | 39,13 | 39,72 | 0,15% | 319.417,00 |
| 21.03.2024 | 38,98 | 39,80 | 38,47 | 39,66 | 2,24% | 508.839,00 |
| 20.03.2024 | 37,61 | 38,88 | 37,29 | 38,79 | 2,19% | 518.586,00 |
| 19.03.2024 | 39,37 | 39,37 | 37,74 | 37,96 | -3,51% | 855.036,00 |
| 18.03.2024 | 39,39 | 39,90 | 38,86 | 39,34 | 0,64% | 416.323,00 |
| 15.03.2024 | 37,80 | 39,45 | 37,64 | 39,09 | 2,79% | 1.987.940,00 |
| 14.03.2024 | 38,12 | 38,33 | 37,21 | 38,03 | -0,70% | 382.758,00 |
| 13.03.2024 | 37,01 | 38,48 | 37,01 | 38,30 | 2,41% | 341.650,00 |
| 12.03.2024 | 37,31 | 37,72 | 36,79 | 37,40 | -0,27% | 255.386,00 |
| 11.03.2024 | 37,25 | 37,97 | 36,78 | 37,50 | -0,27% | 432.642,00 |
| 08.03.2024 | 37,52 | 38,39 | 37,34 | 37,60 | 1,08% | 427.987,00 |
| 07.03.2024 | 36,97 | 37,23 | 36,46 | 37,20 | 1,42% | 332.330,00 |
| 06.03.2024 | 36,37 | 36,92 | 35,91 | 36,68 | 1,02% | 403.078,00 |
| 05.03.2024 | 37,01 | 37,09 | 35,92 | 36,31 | -1,94% | 317.953,00 |
| 04.03.2024 | 37,52 | 37,65 | 36,61 | 37,03 | -0,27% | 294.401,00 |
| 01.03.2024 | 37,14 | 37,50 | 36,50 | 37,13 | 1,17% | 418.695,00 |
| 29.02.2024 | 37,10 | 37,37 | 36,23 | 36,70 | 0,36% | 345.894,00 |
| 28.02.2024 | 36,31 | 37,00 | 35,72 | 36,57 | -0,65% | 299.397,00 |
| 27.02.2024 | 36,49 | 37,79 | 36,41 | 36,81 | 0,68% | 547.015,00 |
| 26.02.2024 | 36,36 | 37,75 | 35,52 | 36,56 | 0,58% | 908.149,00 |
| 23.02.2024 | 34,50 | 36,35 | 33,30 | 36,35 | 10,39% | 1.013.653,00 |
| 22.02.2024 | 32,04 | 33,00 | 31,72 | 32,93 | 3,62% | 591.254,00 |
| 21.02.2024 | 32,12 | 32,42 | 31,34 | 31,78 | -0,94% | 327.940,00 |
| 20.02.2024 | 32,14 | 32,20 | 31,48 | 32,08 | -1,53% | 267.480,00 |
| 16.02.2024 | 33,92 | 34,18 | 32,31 | 32,58 | -4,06% | 354.492,00 |
| 15.02.2024 | 33,16 | 34,06 | 33,16 | 33,96 | 3,28% | 289.544,00 |
| 14.02.2024 | 32,36 | 32,92 | 32,15 | 32,88 | 2,14% | 212.554,00 |
| 13.02.2024 | 33,02 | 33,20 | 31,97 | 32,19 | -4,51% | 313.270,00 |
| 12.02.2024 | 33,56 | 34,15 | 33,56 | 33,71 | 0,69% | 309.459,00 |
| 09.02.2024 | 33,36 | 33,74 | 33,30 | 33,48 | 0,47% | 221.309,00 |
| 08.02.2024 | 33,27 | 33,37 | 32,75 | 33,33 | 0,35% | 338.153,00 |
| 07.02.2024 | 33,34 | 33,53 | 33,05 | 33,21 | -0,09% | 423.954,00 |
| 06.02.2024 | 32,99 | 33,45 | 32,99 | 33,24 | 0,39% | 135.059,00 |
| 05.02.2024 | 32,77 | 33,33 | 32,44 | 33,11 | 0,82% | 175.657,00 |
| 02.02.2024 | 33,44 | 33,44 | 32,74 | 32,84 | -1,88% | 164.660,00 |
| 01.02.2024 | 32,98 | 33,53 | 32,72 | 33,47 | 1,55% | 153.775,00 |
| 31.01.2024 | 33,58 | 34,24 | 32,87 | 32,96 | -1,46% | 271.692,00 |
| 30.01.2024 | 33,87 | 33,87 | 33,07 | 33,45 | -1,27% | 163.051,00 |
| 29.01.2024 | 33,10 | 33,89 | 32,67 | 33,88 | 2,11% | 175.761,00 |
| 26.01.2024 | 33,76 | 33,80 | 33,04 | 33,18 | -0,93% | 300.759,00 |
| 25.01.2024 | 33,49 | 33,68 | 33,09 | 33,49 | 1,15% | 126.913,00 |
| 24.01.2024 | 33,15 | 33,53 | 32,93 | 33,11 | 0,46% | 125.117,00 |
| 23.01.2024 | 33,60 | 33,84 | 32,44 | 32,96 | -1,64% | 277.680,00 |
| 22.01.2024 | 33,26 | 33,62 | 33,05 | 33,51 | 1,58% | 312.785,00 |
| 19.01.2024 | 33,04 | 33,04 | 32,45 | 32,99 | 0,37% | 188.568,00 |
| 18.01.2024 | 32,75 | 33,75 | 32,29 | 32,87 | 0,35% | 235.901,00 |
| 17.01.2024 | 32,08 | 33,52 | 32,03 | 32,76 | 1,25% | 357.662,00 |
| 16.01.2024 | 32,49 | 32,76 | 31,98 | 32,35 | -0,49% | 574.044,00 |
| 12.01.2024 | 32,98 | 33,00 | 32,28 | 32,51 | -0,31% | 251.598,00 |
| 11.01.2024 | 32,59 | 32,68 | 31,95 | 32,61 | -0,06% | 339.034,00 |
| 10.01.2024 | 32,28 | 32,64 | 31,97 | 32,63 | 1,12% | 252.034,00 |
| 09.01.2024 | 31,66 | 32,48 | 31,47 | 32,27 | 1,70% | 262.397,00 |
| 08.01.2024 | 32,50 | 32,50 | 31,37 | 31,73 | -1,76% | 274.154,00 |
| 05.01.2024 | 32,00 | 33,02 | 31,63 | 32,30 | -0,09% | 576.606,00 |
| 04.01.2024 | 33,21 | 33,60 | 30,93 | 32,33 | -4,45% | 1.002.209,00 |
| 03.01.2024 | 33,00 | 34,96 | 32,00 | 33,84 | 8,34% | 1.796.860,00 |
| 02.01.2024 | 30,78 | 31,51 | 30,72 | 31,23 | 1,46% | 427.156,00 |
| 29.12.2023 | 30,82 | 30,86 | 30,12 | 30,78 | -0,06% | 307.356,00 |
| 28.12.2023 | 30,81 | 31,12 | 30,40 | 30,80 | 0,06% | 210.749,00 |
| 27.12.2023 | 30,21 | 30,91 | 30,21 | 30,78 | 1,89% | 209.378,00 |
| 26.12.2023 | 29,89 | 30,28 | 29,00 | 30,21 | 0,53% | 445.106,00 |
| 22.12.2023 | 30,63 | 31,00 | 29,99 | 30,05 | -1,35% | 563.837,00 |
| 21.12.2023 | 29,85 | 30,77 | 29,85 | 30,46 | 2,04% | 337.020,00 |
| 20.12.2023 | 29,99 | 30,65 | 29,44 | 29,85 | -0,20% | 396.798,00 |
| 19.12.2023 | 30,14 | 30,25 | 29,75 | 29,91 | -0,20% | 312.117,00 |
| 18.12.2023 | 29,93 | 30,28 | 29,36 | 29,97 | 1,11% | 756.554,00 |
| 15.12.2023 | 29,30 | 29,78 | 28,87 | 29,64 | 1,68% | 1.407.027,00 |
| 14.12.2023 | 29,57 | 29,85 | 28,75 | 29,15 | 2,35% | 445.931,00 |
| 13.12.2023 | 27,99 | 28,55 | 27,57 | 28,48 | 1,82% | 309.334,00 |
| 12.12.2023 | 27,79 | 28,12 | 27,41 | 27,97 | 1,12% | 377.718,00 |
| 11.12.2023 | 27,29 | 27,85 | 27,24 | 27,66 | 1,21% | 307.890,00 |
| 08.12.2023 | 27,12 | 27,57 | 26,83 | 27,33 | 0,55% | 348.277,00 |
| 07.12.2023 | 26,25 | 27,19 | 26,09 | 27,18 | 3,35% | 208.812,00 |