103,250$
3,29%
Echtzeit-Aktienkurs Colliers International Group
Bid:
Ask:
Aktienkurse zur Colliers International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 101,26 | 104,39 | 100,53 | 103,25 | 3,29% | 435.648,00 |
| 27.03.2026 | 97,44 | 100,06 | 95,66 | 99,96 | 1,48% | 586.106,00 |
| 26.03.2026 | 101,29 | 104,02 | 98,47 | 98,50 | -3,69% | 564.065,00 |
| 25.03.2026 | 102,98 | 104,00 | 100,83 | 102,27 | 0,76% | 398.851,00 |
| 24.03.2026 | 100,19 | 103,03 | 99,25 | 101,50 | -0,49% | 459.180,00 |
| 23.03.2026 | 102,97 | 106,50 | 101,98 | 102,00 | 1,62% | 459.979,00 |
| 20.03.2026 | 102,73 | 103,58 | 99,68 | 100,37 | -2,74% | 363.199,00 |
| 19.03.2026 | 104,96 | 105,10 | 102,72 | 103,20 | -2,22% | 304.832,00 |
| 18.03.2026 | 107,50 | 108,15 | 105,20 | 105,54 | -2,04% | 352.482,00 |
| 17.03.2026 | 109,34 | 110,98 | 107,60 | 107,74 | -0,44% | 221.379,00 |
| 16.03.2026 | 109,89 | 111,23 | 108,03 | 108,22 | 0,23% | 195.730,00 |
| 13.03.2026 | 106,49 | 109,43 | 106,49 | 107,97 | 1,77% | 176.657,00 |
| 12.03.2026 | 107,70 | 110,23 | 105,71 | 106,09 | -3,28% | 510.625,00 |
| 11.03.2026 | 111,78 | 112,07 | 105,90 | 109,69 | -2,02% | 576.981,00 |
| 10.03.2026 | 116,96 | 118,74 | 109,43 | 111,96 | -5,06% | 319.029,00 |
| 09.03.2026 | 113,40 | 118,30 | 112,25 | 117,92 | 1,61% | 380.071,00 |
| 06.03.2026 | 117,00 | 117,00 | 114,34 | 116,05 | -2,58% | 342.805,00 |
| 05.03.2026 | 116,96 | 119,60 | 116,96 | 119,12 | 0,90% | 259.806,00 |
| 04.03.2026 | 117,55 | 118,77 | 116,83 | 118,06 | 0,58% | 389.557,00 |
| 03.03.2026 | 113,06 | 118,55 | 112,17 | 117,38 | 0,71% | 243.365,00 |
| 02.03.2026 | 114,59 | 117,52 | 113,38 | 116,55 | -1,84% | 285.870,00 |
| 27.02.2026 | 118,60 | 120,02 | 117,46 | 118,73 | -2,03% | 437.388,00 |
| 26.02.2026 | 117,62 | 121,40 | 117,60 | 121,19 | 3,40% | 297.080,00 |
| 25.02.2026 | 114,67 | 117,47 | 113,23 | 117,20 | 2,63% | 429.336,00 |
| 24.02.2026 | 110,56 | 114,89 | 110,56 | 114,20 | 0,06% | 350.332,00 |
| 20.02.2026 | 115,30 | 117,50 | 113,22 | 114,13 | -0,77% | 398.236,00 |
| 19.02.2026 | 115,85 | 118,47 | 114,92 | 115,02 | -1,11% | 491.842,00 |
| 18.02.2026 | 110,00 | 117,91 | 110,00 | 116,31 | 5,52% | 641.263,00 |
| 17.02.2026 | 113,39 | 113,57 | 108,62 | 110,23 | -2,79% | 703.143,00 |
| 13.02.2026 | 119,00 | 120,00 | 98,97 | 113,39 | -3,95% | 2.508.338,00 |
| 12.02.2026 | 130,50 | 131,35 | 115,12 | 118,05 | -9,19% | 1.575.028,00 |
| 11.02.2026 | 146,46 | 146,93 | 129,13 | 130,00 | -11,29% | 1.287.360,00 |
| 10.02.2026 | 143,66 | 147,61 | 143,66 | 146,55 | 2,34% | 305.954,00 |
| 09.02.2026 | 139,71 | 143,38 | 139,02 | 143,20 | 2,49% | 190.507,00 |
| 06.02.2026 | 135,28 | 139,72 | 134,58 | 139,72 | 4,15% | 456.472,00 |
| 05.02.2026 | 134,78 | 136,87 | 133,26 | 134,15 | -0,35% | 198.336,00 |
| 04.02.2026 | 131,23 | 135,96 | 129,50 | 134,62 | 4,94% | 1.189.880,00 |
| 03.02.2026 | 136,97 | 140,38 | 127,28 | 128,28 | -5,95% | 666.087,00 |
| 02.02.2026 | 136,17 | 138,46 | 135,05 | 136,39 | -0,23% | 121.432,00 |
| 30.01.2026 | 138,29 | 138,40 | 134,90 | 136,70 | -1,36% | 496.680,00 |
| 29.01.2026 | 138,76 | 138,92 | 136,97 | 138,59 | 0,45% | 261.989,00 |
| 28.01.2026 | 136,88 | 139,15 | 136,50 | 137,98 | 0,53% | 462.094,00 |
| 27.01.2026 | 138,86 | 138,86 | 136,70 | 137,25 | -0,90% | 387.661,00 |
| 26.01.2026 | 140,26 | 141,63 | 137,98 | 138,49 | -1,75% | 167.714,00 |
| 22.01.2026 | 144,84 | 145,41 | 140,77 | 140,96 | -1,79% | 167.794,00 |
| 21.01.2026 | 144,22 | 145,04 | 142,56 | 143,53 | 0,42% | 91.706,00 |
| 20.01.2026 | 144,57 | 147,14 | 142,26 | 142,93 | -2,91% | 79.132,00 |
| 16.01.2026 | 146,86 | 148,81 | 145,41 | 147,21 | -0,19% | 92.189,00 |
| 15.01.2026 | 144,23 | 148,05 | 143,93 | 147,49 | 2,71% | 97.505,00 |
| 14.01.2026 | 144,67 | 144,85 | 140,83 | 143,60 | -0,40% | 60.855,00 |
| 13.01.2026 | 147,07 | 147,07 | 143,72 | 144,18 | -1,36% | 72.853,00 |
| 12.01.2026 | 145,69 | 146,52 | 142,97 | 146,17 | 0,14% | 59.295,00 |
| 09.01.2026 | 147,12 | 148,48 | 145,64 | 145,96 | -0,27% | 50.530,00 |
| 08.01.2026 | 144,31 | 147,84 | 144,31 | 146,35 | 0,65% | 81.694,00 |
| 07.01.2026 | 147,08 | 148,23 | 144,91 | 145,41 | -1,12% | 87.325,00 |
| 06.01.2026 | 146,58 | 148,02 | 145,48 | 147,06 | -0,06% | 121.424,00 |
| 05.01.2026 | 144,42 | 149,67 | 142,69 | 147,15 | 1,33% | 66.685,00 |
| 02.01.2026 | 147,54 | 148,22 | 144,28 | 145,22 | -1,22% | 57.494,00 |
| 31.12.2025 | 149,77 | 149,77 | 147,00 | 147,01 | -1,84% | 59.366,00 |
| 30.12.2025 | 148,76 | 150,35 | 148,76 | 149,77 | 0,14% | 137.602,00 |
| 29.12.2025 | 149,38 | 150,78 | 148,46 | 149,56 | -0,15% | 42.177,00 |
| 26.12.2025 | 150,76 | 150,76 | 148,88 | 149,78 | -0,09% | 46.341,00 |
| 24.12.2025 | 149,64 | 150,73 | 148,47 | 149,91 | 0,60% | 29.392,00 |
| 23.12.2025 | 148,27 | 149,15 | 146,63 | 149,01 | 0,77% | 67.916,00 |
| 22.12.2025 | 146,57 | 148,27 | 145,61 | 147,87 | 1,08% | 106.908,00 |
| 19.12.2025 | 146,54 | 147,86 | 145,52 | 146,29 | -0,08% | 143.368,00 |
| 18.12.2025 | 144,59 | 147,64 | 143,76 | 146,40 | 2,24% | 127.148,00 |
| 17.12.2025 | 146,74 | 147,28 | 142,23 | 143,19 | -2,51% | 209.268,00 |
| 16.12.2025 | 144,91 | 147,75 | 144,91 | 146,88 | 1,27% | 85.327,00 |
| 15.12.2025 | 145,59 | 146,76 | 143,43 | 145,04 | -0,34% | 105.482,00 |
| 12.12.2025 | 145,75 | 145,88 | 142,99 | 145,53 | -0,24% | 107.273,00 |
| 11.12.2025 | 145,13 | 147,18 | 145,13 | 145,88 | 0,89% | 126.056,00 |
| 10.12.2025 | 142,16 | 144,62 | 141,48 | 144,59 | 2,50% | 86.190,00 |
| 09.12.2025 | 142,80 | 144,14 | 141,06 | 141,06 | -0,97% | 65.256,00 |
| 08.12.2025 | 144,48 | 145,88 | 139,75 | 142,44 | -2,45% | 187.588,00 |
| 05.12.2025 | 144,26 | 147,12 | 144,26 | 146,01 | 0,98% | 111.555,00 |
| 04.12.2025 | 143,62 | 146,02 | 142,16 | 144,60 | 0,27% | 77.656,00 |
| 03.12.2025 | 142,81 | 144,96 | 142,44 | 144,21 | 0,98% | 111.874,00 |
| 02.12.2025 | 144,03 | 144,34 | 141,94 | 142,81 | 0,05% | 108.535,00 |
| 01.12.2025 | 142,67 | 144,71 | 142,08 | 142,75 | -0,86% | 92.887,00 |
| 28.11.2025 | 144,74 | 144,88 | 143,06 | 143,99 | -0,12% | 75.355,00 |
| 26.11.2025 | 141,55 | 145,75 | 141,55 | 144,17 | 1,85% | 209.209,00 |
| 25.11.2025 | 140,97 | 142,92 | 140,58 | 141,55 | 1,21% | 160.187,00 |
| 24.11.2025 | 140,21 | 141,00 | 138,90 | 139,86 | 2,56% | 117.913,00 |
| 20.11.2025 | 139,06 | 140,26 | 136,09 | 136,37 | -0,91% | 97.827,00 |
| 19.11.2025 | 138,56 | 138,78 | 136,30 | 137,62 | 0,56% | 101.728,00 |
| 18.11.2025 | 139,64 | 139,64 | 136,76 | 136,86 | -1,72% | 175.919,00 |
| 17.11.2025 | 145,60 | 145,72 | 138,96 | 139,25 | -6,01% | 109.672,00 |
| 13.11.2025 | 152,02 | 152,72 | 147,59 | 148,15 | -2,44% | 114.255,00 |
| 12.11.2025 | 152,51 | 153,87 | 151,66 | 151,85 | -0,08% | 73.934,00 |
| 11.11.2025 | 152,21 | 153,39 | 150,54 | 151,97 | 0,62% | 46.818,00 |
| 10.11.2025 | 150,47 | 152,02 | 149,88 | 151,04 | -0,31% | 61.823,00 |
| 07.11.2025 | 151,15 | 151,90 | 149,03 | 151,52 | 0,61% | 129.046,00 |
| 06.11.2025 | 154,43 | 154,43 | 150,60 | 150,60 | -1,91% | 119.027,00 |
| 05.11.2025 | 154,73 | 154,73 | 149,96 | 153,54 | -0,97% | 220.191,00 |
| 04.11.2025 | 159,00 | 160,30 | 152,90 | 155,04 | -2,14% | 214.238,00 |
| 03.11.2025 | 159,00 | 159,00 | 156,82 | 158,43 | -0,55% | 115.177,00 |
| 31.10.2025 | 159,81 | 160,61 | 157,52 | 159,31 | -0,22% | 78.196,00 |
| 30.10.2025 | 161,40 | 162,53 | 159,29 | 159,66 | -2,03% | 138.942,00 |
| 29.10.2025 | 164,95 | 165,25 | 162,20 | 162,96 | -1,27% | 114.621,00 |