Holen Sie sich die Stockscreener-App
37.65
1.35%
0.4937
Collegium Pharmaceutical Inc-Aktien (COLL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $37.85 | $37.12 | $0.735 | 140,162.0 | +1.29% |
| 2025-08-14 | $37.57 | $36.62 | $0.95 | 403,902.0 | -1.85% |
| 2025-08-13 | $38.23 | $37.68 | $0.555 | 450,486.0 | -0.03% |
| 2025-08-12 | $37.89 | $36.04 | $1.85 | 537,265.0 | +4.79% |
| 2025-08-11 | $36.63 | $34.93 | $1.70 | 641,484.0 | +3.46% |
| 2025-08-08 | $34.99 | $33.28 | $1.71 | 809,607.0 | +6.04% |
| 2025-08-07 | $33.47 | $31.40 | $2.07 | 900,871.0 | +10.72% |
| 2025-08-06 | $31.20 | $29.70 | $1.50 | 423,936.0 | -4.34% |
| 2025-08-05 | $31.21 | $30.54 | $0.67 | 212,858.0 | +0.03% |
| 2025-08-04 | $31.38 | $30.00 | $1.38 | 321,344.0 | +3.39% |
| 2025-08-01 | $30.92 | $29.19 | $1.73 | 445,405.0 | +0.70% |
| 2025-07-31 | $30.68 | $29.73 | $0.95 | 237,641.0 | -2.74% |
| 2025-07-30 | $31.51 | $30.55 | $0.96 | 218,969.0 | -1.63% |
| 2025-07-29 | $31.49 | $30.88 | $0.61 | 310,556.0 | -0.48% |
| 2025-07-28 | $31.98 | $31.14 | $0.84 | 357,620.0 | -1.32% |
| 2025-07-25 | $32.38 | $31.64 | $0.745 | 209,084.0 | -1.03% |
| 2025-07-24 | $32.66 | $32.05 | $0.605 | 211,068.0 | -0.93% |
| 2025-07-23 | $32.46 | $32.16 | $0.30 | 110,600.0 | +2.43% |
| 2025-07-22 | $31.75 | $31.00 | $0.75 | 272,130.0 | +2.36% |
| 2025-07-21 | $31.57 | $30.75 | $0.815 | 234,199.0 | -0.93% |
| 2025-07-18 | $32.47 | $31.18 | $1.29 | 219,382.0 | -3.29% |
| 2025-07-17 | $32.36 | $31.53 | $0.83 | 297,027.0 | +1.54% |
| 2025-07-16 | $32.32 | $31.62 | $0.70 | 253,529.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $38.23 | $29.19 | $9.04 | 5,287,320.0 | +26.05% |
| 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% |
2.85%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):