Holen Sie sich die Stockscreener-App
34.66
1.45%
-0.505
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $36.29 | $34.34 | $1.95 | 325,880.0 | -1.51% |
| 2025-09-24 | $35.45 | $34.70 | $0.75 | 294,268.0 | +0.74% |
| 2025-09-23 | $35.90 | $34.89 | $1.01 | 236,245.0 | -2.08% |
| 2025-09-22 | $36.24 | $35.48 | $0.76 | 304,043.0 | -0.31% |
| 2025-09-19 | $36.25 | $35.47 | $0.78 | 758,060.0 | -1.13% |
| 2025-09-18 | $36.26 | $35.02 | $1.24 | 214,306.0 | +1.74% |
| 2025-09-17 | $36.56 | $35.44 | $1.12 | 305,798.0 | -0.22% |
| 2025-09-16 | $35.64 | $34.71 | $0.93 | 575,453.0 | +2.00% |
| 2025-09-15 | $37.25 | $34.84 | $2.41 | 672,016.0 | -6.43% |
| 2025-09-12 | $38.86 | $37.26 | $1.60 | 412,936.0 | -4.45% |
| 2025-09-11 | $39.12 | $37.48 | $1.64 | 539,516.0 | +3.58% |
| 2025-09-10 | $38.01 | $37.09 | $0.915 | 364,170.0 | -0.68% |
| 2025-09-09 | $38.20 | $37.32 | $0.885 | 607,950.0 | +0.58% |
| 2025-09-08 | $39.01 | $37.09 | $1.92 | 647,432.0 | -1.49% |
| 2025-09-05 | $39.55 | $38.18 | $1.38 | 470,063.0 | -2.32% |
| 2025-09-04 | $39.61 | $38.72 | $0.89 | 304,987.0 | -0.91% |
| 2025-09-03 | $39.67 | $38.83 | $0.84 | 542,978.0 | +1.10% |
| 2025-09-02 | $39.78 | $38.66 | $1.12 | 553,342.0 | +0.93% |
| 2025-08-29 | $38.85 | $38.00 | $0.855 | 516,011.0 | +1.17% |
| 2025-08-28 | $38.99 | $38.15 | $0.8449 | 316,361.0 | -1.13% |
| 2025-08-27 | $39.10 | $38.29 | $0.81 | 241,645.0 | +0.54% |
| 2025-08-26 | $39.06 | $38.29 | $0.77 | 480,443.0 | -0.49% |
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Collegium Pharmaceutical Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COLL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Collegium Pharmaceutical Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $39.78 | $34.34 | $5.45 | 8,129,443.0 | -10.75% |
| 2025-08 | $39.95 | $29.19 | $10.76 | 9,366,332.0 | +29.94% |
| 2025-07 | $33.22 | $29.48 | $3.74 | 5,924,064.0 | +0.98% |
| 2025-06 | $30.93 | $28.73 | $2.20 | 5,932,400.0 | +1.48% |
| 2025-05 | $30.53 | $26.16 | $4.37 | 6,319,962.0 | +7.95% |
| 2025-04 | $30.52 | $23.23 | $7.29 | 7,986,055.0 | -9.56% |
| 2025-03 | $30.84 | $27.27 | $3.57 | 9,172,197.0 | +2.75% |
| 2025-02 | $32.03 | $27.84 | $4.19 | 6,173,088.0 | -9.56% |
| 2025-01 | $34.06 | $28.39 | $5.67 | 7,382,349.0 | +12.11% |
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.70 | $28.50 | $3.20 | 9,030,153.0 | -6.20% |
| 2024-11 | $35.62 | $28.97 | $6.65 | 10,069,452.0 | -10.66% |
| 2024-10 | $42.29 | $33.86 | $8.43 | 7,715,172.0 | -11.65% |
| 2024-09 | $39.45 | $35.07 | $4.38 | 7,284,810.0 | +0.47% |
| 2024-08 | $39.32 | $33.68 | $5.64 | 8,561,086.0 | -0.29% |
| 2024-07 | $39.58 | $31.26 | $8.32 | 9,302,620.0 | +19.78% |
| 2024-06 | $33.74 | $30.94 | $2.80 | 10,508,321.0 | -2.84% |
| 2024-05 | $38.60 | $30.42 | $8.18 | 11,558,392.0 | -10.26% |
| 2024-04 | $40.49 | $34.24 | $6.25 | 6,926,813.0 | -4.87% |
| 2024-03 | $40.95 | $35.91 | $5.04 | 10,090,832.0 | +5.75% |
| 2024-02 | $37.79 | $31.34 | $6.45 | 8,330,001.0 | +11.38% |
| 2024-01 | $34.96 | $30.72 | $4.24 | 8,972,377.0 | +7.08% |
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.12 | $25.21 | $5.91 | 8,479,499.0 | +20.09% |
| 2023-11 | $26.24 | $21.40 | $4.84 | 7,816,613.0 | +17.78% |
| 2023-10 | $23.96 | $20.95 | $3.01 | 5,772,159.0 | -2.64% |
| 2023-09 | $24.22 | $21.95 | $2.27 | 5,427,753.0 | -4.57% |
| 2023-08 | $25.49 | $21.48 | $4.01 | 8,128,094.0 | +2.90% |
| 2023-07 | $23.07 | $20.83 | $2.24 | 4,348,785.0 | +5.91% |
| 2023-06 | $24.01 | $20.93 | $3.08 | 7,216,932.0 | -2.63% |
| 2023-05 | $24.17 | $21.50 | $2.67 | 7,547,868.0 | -5.16% |
| 2023-04 | $24.10 | $21.98 | $2.12 | 6,237,492.0 | -3.00% |
| 2023-03 | $27.45 | $22.67 | $4.78 | 7,903,512.0 | -9.57% |
| 2023-02 | $30.10 | $25.44 | $4.66 | 13,662,168.0 | -5.52% |
| 2023-01 | $30.22 | $22.72 | $7.50 | 9,354,301.0 | +21.03% |
0.24%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):