34,194$
2,72%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 33,33 | 34,57 | 33,33 | 34,21 | 2,75% | - |
14.05.2024 | 32,75 | 33,33 | 31,79 | 33,29 | 3,55% | 732.658,00 |
13.05.2024 | 33,18 | 33,37 | 31,37 | 32,15 | 2,06% | 884.500,00 |
10.05.2024 | 33,01 | 34,00 | 30,42 | 31,50 | -16,89% | 2.253.753,00 |
09.05.2024 | 38,31 | 38,60 | 37,60 | 37,90 | -0,42% | 363.978,00 |
08.05.2024 | 37,25 | 38,28 | 37,22 | 38,06 | 1,96% | 316.992,00 |
07.05.2024 | 37,04 | 37,65 | 37,00 | 37,33 | 0,89% | 199.326,00 |
06.05.2024 | 37,51 | 37,92 | 36,88 | 37,00 | -1,36% | 304.924,00 |
03.05.2024 | 37,80 | 38,32 | 37,29 | 37,51 | 0,00% | 300.393,00 |
02.05.2024 | 38,16 | 38,16 | 37,18 | 37,51 | -0,71% | 312.815,00 |
01.05.2024 | 37,12 | 38,47 | 37,03 | 37,78 | 2,30% | 369.821,00 |
30.04.2024 | 36,93 | 38,18 | 36,75 | 36,93 | 0,60% | 370.516,00 |
29.04.2024 | 36,51 | 37,17 | 36,51 | 36,71 | 0,80% | 219.512,00 |
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% | 338.007,00 |
24.04.2024 | 35,83 | 36,02 | 35,33 | 35,48 | -1,28% | 302.816,00 |
23.04.2024 | 35,00 | 36,51 | 34,92 | 35,94 | 3,39% | 618.659,00 |
22.04.2024 | 34,93 | 35,31 | 34,55 | 34,76 | -0,23% | 414.728,00 |
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% | 203.939,00 |
17.04.2024 | 35,47 | 35,75 | 34,76 | 35,45 | 0,14% | 256.530,00 |
16.04.2024 | 35,03 | 35,81 | 34,74 | 35,40 | 0,71% | 323.773,00 |
15.04.2024 | 35,67 | 35,98 | 35,12 | 35,15 | -1,57% | 366.303,00 |
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% | 462.878,00 |
10.04.2024 | 38,29 | 38,89 | 37,95 | 37,99 | -2,06% | 311.415,00 |
09.04.2024 | 39,37 | 39,53 | 38,41 | 38,79 | -1,72% | 204.277,00 |
08.04.2024 | 39,67 | 40,02 | 38,89 | 39,47 | -1,30% | 235.217,00 |
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% | 366.245,00 |
03.04.2024 | 38,25 | 39,46 | 38,24 | 39,45 | 2,73% | 261.635,00 |
02.04.2024 | 38,35 | 39,03 | 38,12 | 38,40 | -1,34% | 335.646,00 |
01.04.2024 | 38,54 | 38,97 | 37,63 | 38,92 | 0,26% | 351.385,00 |
28.03.2024 | 40,87 | 40,95 | 38,59 | 38,82 | -5,11% | 613.299,00 |
27.03.2024 | 40,10 | 40,91 | 39,92 | 40,91 | 2,45% | 362.415,00 |
26.03.2024 | 40,32 | 40,32 | 39,44 | 39,93 | -0,57% | 335.558,00 |
25.03.2024 | 39,78 | 40,59 | 39,55 | 40,16 | 1,11% | 273.351,00 |
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% | 669.779,00 |
20.03.2024 | 37,61 | 38,88 | 37,29 | 38,79 | 2,19% | 519.256,00 |
19.03.2024 | 39,37 | 39,37 | 37,74 | 37,96 | -3,53% | 855.053,00 |
18.03.2024 | 39,39 | 39,90 | 38,86 | 39,35 | 0,67% | 579.841,00 |
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% | 383.552,00 |
13.03.2024 | 37,01 | 38,48 | 37,01 | 38,30 | 2,41% | 337.765,00 |
12.03.2024 | 37,31 | 37,72 | 36,79 | 37,40 | -0,27% | 310.737,00 |
11.03.2024 | 37,25 | 37,97 | 36,78 | 37,50 | -0,27% | 495.658,00 |
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% | 332.430,00 |
06.03.2024 | 36,37 | 36,92 | 35,91 | 36,68 | 1,02% | 403.353,00 |
05.03.2024 | 37,01 | 37,09 | 35,92 | 36,31 | -1,94% | 318.395,00 |
04.03.2024 | 37,52 | 37,65 | 36,61 | 37,03 | -0,27% | 294.948,00 |
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% | 512.538,00 |
28.02.2024 | 36,31 | 37,00 | 35,72 | 36,57 | -0,65% | 300.022,00 |
27.02.2024 | 36,49 | 37,79 | 36,41 | 36,81 | 0,68% | 706.798,00 |
26.02.2024 | 36,36 | 37,75 | 35,52 | 36,56 | 0,58% | 908.683,00 |
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% | 779.341,00 |
21.02.2024 | 32,12 | 32,42 | 31,34 | 31,78 | -0,94% | 386.896,00 |
20.02.2024 | 32,14 | 32,20 | 31,48 | 32,08 | -1,53% | 270.788,00 |
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% | 334.349,00 |
14.02.2024 | 32,36 | 32,92 | 32,15 | 32,88 | 2,14% | 213.986,00 |
13.02.2024 | 33,02 | 33,20 | 31,97 | 32,19 | -4,51% | 350.935,00 |
12.02.2024 | 33,56 | 34,15 | 33,56 | 33,71 | 0,69% | 347.969,00 |
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% | 366.679,00 |
07.02.2024 | 33,34 | 33,53 | 33,05 | 33,21 | -0,09% | 477.829,00 |
06.02.2024 | 32,99 | 33,45 | 32,99 | 33,24 | 0,39% | 163.860,00 |
05.02.2024 | 32,77 | 33,33 | 32,44 | 33,11 | 0,82% | 273.719,00 |
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% | 204.216,00 |
31.01.2024 | 33,58 | 34,24 | 32,87 | 32,96 | -1,46% | 334.410,00 |
30.01.2024 | 33,87 | 33,87 | 33,07 | 33,45 | -1,27% | 163.190,00 |
29.01.2024 | 33,10 | 33,89 | 32,67 | 33,88 | 2,11% | 201.554,00 |
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% | 164.266,00 |
24.01.2024 | 33,15 | 33,53 | 32,93 | 33,11 | 0,46% | 256.668,00 |
23.01.2024 | 33,60 | 33,84 | 32,44 | 32,96 | -1,64% | 277.777,00 |
22.01.2024 | 33,26 | 33,62 | 33,05 | 33,51 | 1,58% | 312.866,00 |
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% | 291.901,00 |
17.01.2024 | 32,08 | 33,52 | 32,03 | 32,76 | 1,25% | 386.214,00 |
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% | 426.212,00 |
10.01.2024 | 32,28 | 32,64 | 31,97 | 32,63 | 1,12% | 295.624,00 |
09.01.2024 | 31,66 | 32,48 | 31,47 | 32,27 | 1,70% | 457.637,00 |
08.01.2024 | 32,50 | 32,50 | 31,37 | 31,73 | -1,76% | 330.354,00 |
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% | 1.187.312,00 |
03.01.2024 | 33,00 | 34,96 | 32,00 | 33,84 | 8,34% | 1.930.078,00 |
02.01.2024 | 30,78 | 31,51 | 30,72 | 31,23 | 1,46% | 435.268,00 |
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% | 234.172,00 |
27.12.2023 | 30,21 | 30,91 | 30,21 | 30,78 | 1,89% | 236.767,00 |
26.12.2023 | 29,89 | 30,28 | 29,00 | 30,21 | 0,53% | 445.911,00 |
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% | 344.412,00 |