112,330$
1,15%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 111,66 | 112,89 | 109,97 | 112,33 | 1,15% | 66.356,00 |
30.05.2024 | 111,13 | 111,46 | 110,51 | 111,05 | 0,82% | 43.394,00 |
29.05.2024 | 111,53 | 111,53 | 110,03 | 110,15 | -2,21% | 84.746,00 |
28.05.2024 | 113,24 | 113,66 | 112,24 | 112,64 | 0,92% | 167.610,00 |
24.05.2024 | 110,99 | 112,15 | 110,75 | 111,61 | 0,89% | 47.607,00 |
23.05.2024 | 112,65 | 112,65 | 110,13 | 110,63 | -1,58% | 62.347,00 |
22.05.2024 | 114,13 | 114,30 | 112,39 | 112,41 | -1,40% | 49.740,00 |
21.05.2024 | 115,28 | 115,61 | 113,77 | 114,01 | -1,07% | 57.046,00 |
20.05.2024 | 114,78 | 116,84 | 114,51 | 115,24 | -0,56% | 43.168,00 |
17.05.2024 | 116,89 | 116,89 | 114,49 | 115,89 | -0,60% | 98.219,00 |
16.05.2024 | 116,24 | 117,83 | 116,24 | 116,59 | -0,21% | 85.689,00 |
15.05.2024 | 115,02 | 118,46 | 114,30 | 116,84 | 3,17% | 119.015,00 |
14.05.2024 | 115,12 | 115,12 | 112,85 | 113,25 | 0,27% | 83.189,00 |
13.05.2024 | 114,49 | 115,55 | 112,19 | 112,94 | -1,08% | 70.669,00 |
10.05.2024 | 113,36 | 114,23 | 111,79 | 114,17 | 1,27% | 61.573,00 |
09.05.2024 | 110,50 | 113,00 | 110,39 | 112,74 | 2,65% | 75.364,00 |
08.05.2024 | 111,10 | 111,62 | 109,44 | 109,83 | -1,92% | 70.837,00 |
07.05.2024 | 112,21 | 113,53 | 111,42 | 111,98 | 0,37% | 144.959,00 |
06.05.2024 | 108,96 | 111,59 | 108,66 | 111,57 | 3,32% | 183.879,00 |
03.05.2024 | 106,71 | 109,15 | 106,71 | 107,98 | 3,36% | 178.441,00 |
02.05.2024 | 104,56 | 106,05 | 101,01 | 104,47 | -0,19% | 145.496,00 |
01.05.2024 | 104,04 | 106,18 | 103,81 | 104,67 | 0,62% | 141.946,00 |
30.04.2024 | 105,98 | 106,78 | 103,84 | 104,02 | -2,91% | 78.843,00 |
29.04.2024 | 108,50 | 109,60 | 106,23 | 107,14 | -0,82% | 116.591,00 |
26.04.2024 | 107,34 | 108,70 | 107,34 | 108,03 | 0,51% | 81.142,00 |
25.04.2024 | 107,36 | 109,32 | 106,80 | 107,48 | -1,39% | 230.832,00 |
24.04.2024 | 109,29 | 110,29 | 106,78 | 109,00 | -0,83% | 208.622,00 |
23.04.2024 | 107,80 | 110,18 | 107,80 | 109,91 | 1,13% | 92.725,00 |
22.04.2024 | 106,20 | 108,68 | 105,89 | 108,68 | 2,34% | 123.424,00 |
19.04.2024 | 107,60 | 108,31 | 105,71 | 106,20 | -0,74% | 109.160,00 |
18.04.2024 | 108,85 | 109,29 | 105,54 | 106,99 | -1,79% | 163.440,00 |
17.04.2024 | 109,49 | 109,69 | 107,50 | 108,94 | -0,13% | 115.718,00 |
16.04.2024 | 108,50 | 110,08 | 107,55 | 109,08 | -0,76% | 137.449,00 |
15.04.2024 | 113,35 | 114,29 | 109,85 | 109,92 | -2,89% | 50.184,00 |
12.04.2024 | 112,87 | 113,23 | 111,96 | 113,19 | -0,30% | 46.720,00 |
11.04.2024 | 114,53 | 114,79 | 113,29 | 113,53 | -0,82% | 39.723,00 |
10.04.2024 | 117,82 | 117,82 | 113,92 | 114,47 | -4,47% | 66.334,00 |
09.04.2024 | 119,15 | 121,62 | 118,91 | 119,83 | 0,95% | 84.321,00 |
08.04.2024 | 118,67 | 118,80 | 117,38 | 118,71 | 0,28% | 102.567,00 |
05.04.2024 | 117,55 | 119,42 | 117,22 | 118,37 | 0,07% | 147.661,00 |
04.04.2024 | 120,89 | 121,68 | 118,20 | 118,29 | -1,17% | 53.783,00 |
03.04.2024 | 118,87 | 120,25 | 118,83 | 119,69 | 0,77% | 33.720,00 |
02.04.2024 | 118,75 | 119,19 | 117,50 | 118,78 | -0,48% | 50.503,00 |
01.04.2024 | 122,76 | 122,76 | 118,93 | 119,35 | -2,36% | 73.406,00 |
28.03.2024 | 123,59 | 124,08 | 122,16 | 122,23 | -0,56% | 94.244,00 |
27.03.2024 | 121,40 | 123,00 | 121,40 | 122,92 | 2,13% | 44.761,00 |
26.03.2024 | 121,74 | 122,05 | 120,22 | 120,36 | -0,79% | 50.292,00 |
25.03.2024 | 121,81 | 122,76 | 120,48 | 121,32 | -0,45% | 43.251,00 |
22.03.2024 | 124,90 | 125,00 | 121,63 | 121,87 | -2,14% | 62.767,00 |
21.03.2024 | 124,00 | 125,49 | 123,19 | 124,53 | 1,42% | 169.970,00 |
20.03.2024 | 119,60 | 123,32 | 119,29 | 122,79 | 2,86% | 150.417,00 |
19.03.2024 | 118,35 | 119,56 | 117,51 | 119,38 | 0,93% | 52.883,00 |
18.03.2024 | 119,01 | 120,05 | 118,25 | 118,28 | -0,81% | 112.851,00 |
15.03.2024 | 120,33 | 120,63 | 118,10 | 119,25 | -0,72% | 68.338,00 |
14.03.2024 | 119,31 | 120,12 | 117,89 | 120,12 | 0,74% | 81.126,00 |
13.03.2024 | 119,01 | 120,56 | 119,01 | 119,24 | -0,36% | 102.646,00 |
12.03.2024 | 117,04 | 119,67 | 117,04 | 119,67 | 1,54% | 150.162,00 |
11.03.2024 | 116,73 | 117,90 | 116,66 | 117,85 | 0,03% | 114.408,00 |
08.03.2024 | 118,59 | 119,39 | 116,42 | 117,82 | 0,16% | 95.862,00 |
07.03.2024 | 117,60 | 118,61 | 117,38 | 117,63 | 0,48% | 113.912,00 |
06.03.2024 | 118,63 | 119,22 | 116,94 | 117,07 | -0,32% | 104.860,00 |
05.03.2024 | 117,82 | 118,63 | 117,02 | 117,45 | -0,89% | 128.331,00 |
04.03.2024 | 117,14 | 118,98 | 117,00 | 118,50 | 0,65% | 127.777,00 |
01.03.2024 | 116,84 | 118,49 | 116,03 | 117,73 | 1,29% | 118.869,00 |
29.02.2024 | 115,61 | 117,33 | 114,76 | 116,23 | 0,41% | 176.728,00 |
28.02.2024 | 116,42 | 118,40 | 115,55 | 115,76 | -2,11% | 151.092,00 |
27.02.2024 | 118,88 | 119,41 | 118,14 | 118,26 | -0,29% | 288.741,00 |
26.02.2024 | 118,07 | 119,25 | 118,07 | 118,60 | -0,66% | 276.745,00 |
23.02.2024 | 119,00 | 119,78 | 118,10 | 119,39 | -5,94% | 619.004,00 |
22.02.2024 | 124,57 | 126,93 | 124,57 | 126,93 | 2,48% | 51.650,00 |
21.02.2024 | 123,91 | 124,30 | 121,25 | 123,86 | -0,82% | 145.158,00 |
20.02.2024 | 126,89 | 127,87 | 124,65 | 124,89 | -3,22% | 118.950,00 |
16.02.2024 | 128,28 | 131,05 | 127,31 | 129,04 | 0,32% | 170.236,00 |
15.02.2024 | 125,83 | 129,81 | 124,53 | 128,63 | 3,35% | 210.106,00 |
14.02.2024 | 122,80 | 125,05 | 121,69 | 124,46 | 1,72% | 134.654,00 |
13.02.2024 | 121,21 | 123,90 | 117,80 | 122,35 | -1,55% | 340.771,00 |
12.02.2024 | 123,28 | 125,92 | 120,31 | 124,28 | 1,79% | 120.013,00 |
09.02.2024 | 120,80 | 122,72 | 118,81 | 122,09 | 1,01% | 148.262,00 |
08.02.2024 | 114,18 | 121,01 | 109,66 | 120,87 | 9,56% | 150.826,00 |
07.02.2024 | 111,76 | 111,76 | 110,09 | 110,32 | -1,25% | 148.296,00 |
06.02.2024 | 113,73 | 113,82 | 111,72 | 111,72 | -1,45% | 65.612,00 |
05.02.2024 | 115,85 | 115,85 | 113,36 | 113,36 | -2,65% | 42.066,00 |
02.02.2024 | 117,54 | 117,54 | 115,39 | 116,45 | -1,95% | 56.873,00 |
01.02.2024 | 117,18 | 118,96 | 115,05 | 118,76 | 1,12% | 69.687,00 |
31.01.2024 | 117,75 | 120,82 | 117,24 | 117,44 | -0,95% | 104.980,00 |
30.01.2024 | 120,21 | 120,21 | 118,46 | 118,57 | -1,55% | 37.979,00 |
29.01.2024 | 118,58 | 120,46 | 118,06 | 120,44 | 1,20% | 53.587,00 |
26.01.2024 | 119,82 | 120,18 | 118,70 | 119,01 | 0,12% | 47.707,00 |
25.01.2024 | 119,01 | 119,39 | 117,99 | 118,87 | 0,79% | 41.923,00 |
24.01.2024 | 119,00 | 119,10 | 117,11 | 117,94 | 0,67% | 61.376,00 |
23.01.2024 | 117,83 | 118,40 | 116,53 | 117,15 | -0,62% | 31.242,00 |
22.01.2024 | 117,71 | 118,77 | 116,11 | 117,88 | 1,32% | 46.655,00 |
19.01.2024 | 112,60 | 116,45 | 111,60 | 116,34 | 4,16% | 143.370,00 |
18.01.2024 | 110,70 | 112,22 | 109,55 | 111,69 | 1,84% | 107.895,00 |
17.01.2024 | 109,65 | 110,38 | 108,51 | 109,67 | -1,63% | 35.474,00 |
16.01.2024 | 110,05 | 112,70 | 108,34 | 111,49 | 0,14% | 89.627,00 |
12.01.2024 | 114,44 | 114,64 | 111,04 | 111,33 | -1,52% | 50.165,00 |
11.01.2024 | 113,45 | 113,45 | 111,78 | 113,05 | -0,62% | 31.927,00 |
10.01.2024 | 114,60 | 114,61 | 112,91 | 113,75 | -0,26% | 43.646,00 |
09.01.2024 | 114,64 | 115,46 | 113,63 | 114,05 | -1,10% | 26.669,00 |