34,600€
0,58%
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,60 | 35,70 | 34,60 | 34,90 | 0,58% | - |
| 30.04.2024 | 34,30 | 35,70 | 34,20 | 34,70 | 1,46% | - |
| 29.04.2024 | 33,40 | 34,70 | 33,40 | 34,20 | 0,59% | - |
| 26.04.2024 | 33,50 | 34,20 | 32,70 | 34,00 | 1,80% | - |
| 25.04.2024 | 33,10 | 33,60 | 32,40 | 33,40 | 0,60% | - |
| 24.04.2024 | 33,00 | 33,70 | 32,30 | 33,20 | -1,19% | - |
| 23.04.2024 | 32,20 | 34,10 | 32,20 | 33,60 | 3,07% | - |
| 22.04.2024 | 32,20 | 33,50 | 32,20 | 32,60 | -0,61% | - |
| 19.04.2024 | 32,20 | 33,20 | 32,20 | 32,80 | 0,61% | - |
| 18.04.2024 | 33,10 | 33,30 | 32,60 | 32,60 | -1,81% | - |
| 17.04.2024 | 33,30 | 33,70 | 32,70 | 33,20 | -0,60% | - |
| 16.04.2024 | 33,10 | 33,70 | 32,70 | 33,40 | 1,21% | - |
| 15.04.2024 | 33,00 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 12.04.2024 | 34,00 | 34,50 | 33,40 | 33,60 | 1,20% | - |
| 11.04.2024 | 34,80 | 35,70 | 33,20 | 33,20 | -6,21% | 48,00 |
| 10.04.2024 | 35,80 | 36,20 | 35,30 | 35,40 | -0,84% | - |
| 09.04.2024 | 35,80 | 36,40 | 35,30 | 35,70 | -1,65% | - |
| 08.04.2024 | 36,40 | 37,00 | 35,80 | 36,30 | -1,63% | - |
| 05.04.2024 | 35,80 | 37,20 | 35,80 | 36,90 | 1,65% | - |
| 04.04.2024 | 35,80 | 37,30 | 35,80 | 36,30 | -0,27% | - |
| 03.04.2024 | 35,00 | 36,40 | 35,00 | 36,40 | 2,25% | - |
| 02.04.2024 | 36,20 | 36,40 | 35,50 | 35,60 | -0,84% | 80,00 |
| 28.03.2024 | 37,20 | 38,00 | 34,50 | 35,90 | -5,28% | - |
| 27.03.2024 | 36,40 | 37,90 | 36,40 | 37,90 | 2,71% | - |
| 26.03.2024 | 37,20 | 37,20 | 35,90 | 36,90 | 1,10% | - |
| 25.03.2024 | 36,20 | 37,50 | 35,90 | 36,50 | 1,39% | - |
| 22.03.2024 | 36,00 | 36,90 | 35,80 | 36,00 | 0,84% | - |
| 21.03.2024 | 35,00 | 36,70 | 35,00 | 35,70 | 0,28% | - |
| 20.03.2024 | 34,90 | 35,60 | 34,40 | 35,60 | 4,09% | - |
| 19.03.2024 | 35,60 | 36,40 | 34,20 | 34,20 | -5,52% | - |
| 18.03.2024 | 36,00 | 36,80 | 35,70 | 36,20 | -0,55% | - |
| 15.03.2024 | 34,90 | 36,80 | 34,60 | 36,40 | 4,30% | 43,00 |
| 14.03.2024 | 35,00 | 36,30 | 34,10 | 34,90 | 2,95% | 60,00 |
| 13.03.2024 | 34,20 | 35,10 | 33,50 | 33,90 | 0,59% | - |
| 12.03.2024 | 33,80 | 35,20 | 33,70 | 33,70 | -1,75% | - |
| 11.03.2024 | 34,30 | 34,80 | 33,40 | 34,30 | -0,29% | - |
| 08.03.2024 | 33,40 | 35,00 | 33,40 | 34,40 | 1,18% | - |
| 07.03.2024 | 33,50 | 34,10 | 33,20 | 34,00 | 1,19% | - |
| 06.03.2024 | 33,00 | 33,90 | 33,00 | 33,60 | 0,60% | - |
| 05.03.2024 | 34,00 | 34,10 | 33,10 | 33,40 | -2,05% | 800,00 |
| 04.03.2024 | 34,20 | 34,70 | 33,70 | 34,10 | -0,58% | - |
| 01.03.2024 | 34,00 | 35,40 | 33,60 | 34,30 | 0,88% | - |
| 29.02.2024 | 33,80 | 34,50 | 33,50 | 34,00 | 0,59% | - |
| 28.02.2024 | 33,40 | 34,20 | 32,90 | 33,80 | -0,59% | - |
| 27.02.2024 | 33,20 | 34,80 | 33,20 | 34,00 | 0,89% | 80,00 |
| 26.02.2024 | 33,50 | 34,70 | 32,90 | 33,70 | 0,30% | - |
| 23.02.2024 | 30,30 | 33,60 | 30,30 | 33,60 | 10,53% | - |
| 22.02.2024 | 29,40 | 30,40 | 29,30 | 30,40 | 3,75% | - |
| 21.02.2024 | 29,20 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 20.02.2024 | 29,80 | 30,30 | 29,20 | 29,70 | -1,98% | - |
| 19.02.2024 | 30,20 | 30,30 | 30,20 | 30,30 | 0,33% | - |
| 16.02.2024 | 31,00 | 31,70 | 30,00 | 30,20 | -4,13% | - |
| 15.02.2024 | 30,20 | 31,60 | 30,20 | 31,50 | 2,94% | - |
| 14.02.2024 | 30,10 | 31,30 | 30,00 | 30,60 | 2,00% | - |
| 13.02.2024 | 31,30 | 31,30 | 29,80 | 30,00 | -3,85% | - |
| 12.02.2024 | 30,60 | 31,70 | 30,60 | 31,20 | 0,65% | - |
| 09.02.2024 | 30,40 | 31,30 | 30,40 | 31,00 | 0,00% | - |
| 08.02.2024 | 30,90 | 31,10 | 30,40 | 31,00 | 0,65% | - |
| 07.02.2024 | 30,90 | 31,20 | 30,70 | 30,80 | -0,65% | - |
| 06.02.2024 | 30,70 | 31,20 | 30,60 | 31,00 | 0,65% | - |
| 05.02.2024 | 30,50 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 02.02.2024 | 30,70 | 31,60 | 30,30 | 30,40 | -1,30% | - |
| 01.02.2024 | 30,50 | 30,80 | 30,20 | 30,80 | 0,65% | - |
| 31.01.2024 | 30,40 | 31,40 | 30,40 | 30,60 | -0,65% | 43,00 |
| 30.01.2024 | 30,80 | 31,40 | 30,50 | 30,80 | -1,28% | - |
| 29.01.2024 | 30,50 | 31,30 | 30,50 | 31,20 | 1,96% | - |
| 26.01.2024 | 30,40 | 31,40 | 30,40 | 30,60 | -0,97% | - |
| 25.01.2024 | 30,40 | 31,00 | 30,30 | 30,90 | 1,64% | - |
| 24.01.2024 | 29,80 | 30,80 | 29,80 | 30,40 | 0,00% | - |
| 23.01.2024 | 30,20 | 31,10 | 30,00 | 30,40 | -1,30% | - |
| 22.01.2024 | 30,30 | 31,10 | 30,30 | 30,80 | 1,99% | - |
| 19.01.2024 | 30,20 | 30,40 | 29,60 | 30,20 | 0,00% | - |
| 18.01.2024 | 29,60 | 30,90 | 29,60 | 30,20 | 0,00% | - |
| 17.01.2024 | 29,80 | 30,80 | 29,50 | 30,20 | 1,34% | - |
| 16.01.2024 | 29,70 | 30,80 | 29,40 | 29,80 | 0,34% | - |
| 15.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 12.01.2024 | 29,70 | 30,50 | 29,40 | 29,60 | -0,34% | - |
| 11.01.2024 | 29,20 | 29,90 | 29,20 | 29,70 | -0,34% | - |
| 10.01.2024 | 29,50 | 29,80 | 29,20 | 29,80 | 0,68% | - |
| 09.01.2024 | 29,00 | 29,80 | 28,80 | 29,60 | 2,07% | - |
| 08.01.2024 | 29,50 | 29,60 | 28,60 | 29,00 | -2,03% | - |
| 05.01.2024 | 29,20 | 30,20 | 28,80 | 29,60 | 0,34% | - |
| 04.01.2024 | 30,90 | 30,90 | 28,30 | 29,50 | -4,84% | - |
| 03.01.2024 | 28,00 | 32,00 | 28,00 | 31,00 | 8,39% | - |
| 02.01.2024 | 27,90 | 28,80 | 27,90 | 28,60 | 2,51% | - |
| 29.12.2023 | 27,40 | 27,90 | 27,40 | 27,90 | 0,36% | - |
| 28.12.2023 | 27,70 | 28,00 | 27,40 | 27,80 | 0,36% | - |
| 27.12.2023 | 27,40 | 27,80 | 26,70 | 27,70 | 1,84% | - |
| 22.12.2023 | 27,70 | 28,10 | 27,20 | 27,20 | -1,81% | - |
| 21.12.2023 | 27,20 | 28,00 | 27,10 | 27,70 | 1,47% | - |
| 20.12.2023 | 27,30 | 28,00 | 26,90 | 27,30 | 0,37% | - |
| 19.12.2023 | 27,00 | 27,60 | 27,00 | 27,20 | 0,00% | - |
| 18.12.2023 | 26,80 | 27,60 | 26,80 | 27,20 | 0,00% | - |
| 15.12.2023 | 26,20 | 27,40 | 26,00 | 27,20 | 2,64% | - |
| 14.12.2023 | 25,60 | 27,20 | 25,60 | 26,50 | 1,15% | - |
| 13.12.2023 | 25,60 | 26,20 | 25,50 | 26,20 | 1,16% | - |
| 12.12.2023 | 25,20 | 26,10 | 25,00 | 25,90 | 0,78% | - |
| 11.12.2023 | 25,00 | 25,80 | 25,00 | 25,70 | 1,18% | - |
| 08.12.2023 | 24,80 | 25,60 | 24,80 | 25,40 | 0,79% | - |
| 07.12.2023 | 24,40 | 25,20 | 24,20 | 25,20 | 4,13% | - |