31,200€
4,00%
Echtzeit-Aktienkurs Collegium Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,70 | 31,50 | 30,60 | 31,40 | 4,67% | - |
| 14.05.2024 | 29,40 | 30,00 | 29,20 | 30,00 | 2,04% | - |
| 13.05.2024 | 28,80 | 29,40 | 28,80 | 29,40 | -10,91% | - |
| 10.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 09.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 08.05.2024 | 34,20 | 34,80 | 34,20 | 34,80 | 2,96% | - |
| 07.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 06.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 03.05.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 02.05.2024 | 34,60 | 34,80 | 34,60 | 34,60 | 0,58% | - |
| 30.04.2024 | 33,80 | 34,80 | 33,80 | 34,40 | 1,18% | - |
| 29.04.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 1,80% | - |
| 26.04.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | - |
| 25.04.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 24.04.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -2,98% | - |
| 23.04.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,35% | - |
| 22.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 19.04.2024 | 32,20 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 18.04.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | - |
| 17.04.2024 | 32,80 | 32,80 | 32,60 | 32,80 | -0,61% | - |
| 16.04.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | - |
| 15.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.04.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | - |
| 11.04.2024 | 34,80 | 34,80 | 33,20 | 33,20 | -5,14% | 16,00 |
| 10.04.2024 | 35,20 | 35,60 | 35,00 | 35,00 | 0,00% | - |
| 09.04.2024 | 35,80 | 35,80 | 35,00 | 35,00 | -1,69% | - |
| 08.04.2024 | 36,40 | 36,40 | 35,60 | 35,60 | -1,11% | - |
| 05.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 04.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 03.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 02.04.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -3,78% | - |
| 28.03.2024 | 37,60 | 38,00 | 37,00 | 37,00 | 0,54% | 71,00 |
| 27.03.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 26.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 22.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 21.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 20.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 19.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 18.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 15.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 14.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 13.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 11.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 08.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 07.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 06.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 05.03.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 2,38% | 8,00 |
| 04.03.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -0,59% | - |
| 01.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 29.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 28.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 50,00 |
| 27.02.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,59% | 80,00 |
| 26.02.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 11,92% | 34,00 |
| 23.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 22.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 21.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 20.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 16.02.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 3,92% | 50,00 |
| 15.02.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 2,68% | - |
| 14.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 13.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 12.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 09.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 08.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 07.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 06.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 05.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 02.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 01.02.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 43,00 |
| 31.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 30.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 1,97% | 100,00 |
| 29.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 26.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 25.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 23.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 17.01.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 16.01.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 15.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.01.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 11.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.01.2024 | 29,00 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 09.01.2024 | 28,60 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 08.01.2024 | 29,00 | 29,20 | 28,40 | 28,40 | -2,07% | - |
| 05.01.2024 | 29,20 | 29,20 | 28,80 | 29,00 | -4,61% | - |
| 04.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 8,57% | - |
| 03.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.01.2024 | 27,80 | 28,20 | 27,80 | 28,00 | 2,19% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.12.2023 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 27.12.2023 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 22.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 21.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 20.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |