152,580$
-0,36%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 152,25 | 152,92 | 151,38 | 152,58 | -0,36% | 82.476,00 |
| 13.10.2025 | 150,89 | 153,38 | 150,01 | 153,13 | 2,38% | 55.916,00 |
| 10.10.2025 | 152,52 | 154,09 | 149,51 | 149,57 | -1,96% | 73.145,00 |
| 09.10.2025 | 151,28 | 152,56 | 150,63 | 152,56 | 0,58% | 61.649,00 |
| 08.10.2025 | 152,88 | 153,15 | 150,72 | 151,68 | -0,23% | 64.550,00 |
| 07.10.2025 | 152,15 | 152,77 | 150,86 | 152,02 | -0,27% | 94.803,00 |
| 06.10.2025 | 155,42 | 155,42 | 152,00 | 152,43 | -0,83% | 107.789,00 |
| 02.10.2025 | 153,72 | 155,80 | 153,05 | 153,71 | -0,11% | 109.658,00 |
| 01.10.2025 | 161,01 | 161,01 | 153,81 | 153,88 | -1,52% | 78.768,00 |
| 30.09.2025 | 157,61 | 158,27 | 154,50 | 156,25 | -0,59% | 89.111,00 |
| 29.09.2025 | 157,87 | 158,79 | 156,22 | 157,17 | 0,11% | 155.238,00 |
| 26.09.2025 | 157,26 | 157,80 | 155,09 | 157,00 | 0,33% | 123.750,00 |
| 25.09.2025 | 156,93 | 157,99 | 155,35 | 156,49 | -1,00% | 121.334,00 |
| 24.09.2025 | 162,21 | 162,34 | 157,74 | 158,07 | -2,86% | 154.255,00 |
| 23.09.2025 | 164,85 | 165,94 | 161,79 | 162,72 | -1,02% | 210.859,00 |
| 22.09.2025 | 163,81 | 164,63 | 162,37 | 164,40 | 0,15% | 99.270,00 |
| 19.09.2025 | 167,03 | 167,95 | 164,15 | 164,15 | -1,30% | 86.414,00 |
| 18.09.2025 | 165,33 | 167,38 | 164,69 | 166,32 | 0,79% | 169.261,00 |
| 17.09.2025 | 166,58 | 168,16 | 164,99 | 165,01 | -0,39% | 165.394,00 |
| 16.09.2025 | 167,70 | 167,70 | 165,36 | 165,65 | -0,76% | 77.198,00 |
| 15.09.2025 | 167,77 | 168,02 | 166,52 | 166,92 | 0,05% | 74.962,00 |
| 12.09.2025 | 168,20 | 168,39 | 166,03 | 166,83 | -0,87% | 76.294,00 |
| 11.09.2025 | 166,08 | 169,24 | 166,08 | 168,30 | 1,85% | 145.612,00 |
| 10.09.2025 | 166,28 | 167,65 | 164,81 | 165,25 | -0,62% | 106.645,00 |
| 09.09.2025 | 167,23 | 167,23 | 164,98 | 166,28 | -0,16% | 75.908,00 |
| 08.09.2025 | 165,21 | 167,93 | 164,54 | 166,54 | 0,41% | 113.927,00 |
| 05.09.2025 | 166,86 | 168,49 | 164,37 | 165,86 | 0,27% | 108.441,00 |
| 04.09.2025 | 161,77 | 165,61 | 161,09 | 165,42 | 2,85% | 144.461,00 |
| 03.09.2025 | 161,13 | 162,71 | 159,34 | 160,84 | -0,26% | 102.901,00 |
| 02.09.2025 | 162,76 | 163,03 | 160,77 | 161,26 | -2,47% | 132.262,00 |
| 29.08.2025 | 165,39 | 165,63 | 163,93 | 165,35 | -0,13% | 128.170,00 |
| 28.08.2025 | 166,98 | 166,98 | 165,24 | 165,57 | -0,47% | 113.647,00 |
| 27.08.2025 | 165,58 | 167,96 | 165,35 | 166,36 | -0,36% | 98.514,00 |
| 26.08.2025 | 169,02 | 170,65 | 166,74 | 166,97 | -1,22% | 125.685,00 |
| 25.08.2025 | 165,91 | 169,02 | 165,91 | 169,02 | 0,89% | 156.544,00 |
| 22.08.2025 | 163,72 | 169,27 | 163,11 | 167,53 | 2,93% | 151.509,00 |
| 21.08.2025 | 161,54 | 163,13 | 161,25 | 162,76 | 0,02% | 155.553,00 |
| 20.08.2025 | 164,70 | 165,10 | 162,72 | 162,73 | -1,14% | 133.548,00 |
| 19.08.2025 | 163,65 | 165,42 | 163,52 | 164,61 | 0,78% | 57.189,00 |
| 18.08.2025 | 162,91 | 164,01 | 161,98 | 163,34 | 0,33% | 124.265,00 |
| 15.08.2025 | 162,26 | 163,18 | 160,21 | 162,80 | 0,41% | 122.706,00 |
| 14.08.2025 | 160,17 | 162,36 | 159,69 | 162,13 | 0,35% | 196.751,00 |
| 13.08.2025 | 159,37 | 162,16 | 158,03 | 161,56 | 2,32% | 129.267,00 |
| 12.08.2025 | 156,13 | 158,61 | 155,72 | 157,89 | 1,96% | 164.747,00 |
| 11.08.2025 | 156,62 | 158,18 | 154,59 | 154,86 | -1,52% | 178.720,00 |
| 08.08.2025 | 157,92 | 158,80 | 156,82 | 157,25 | 0,15% | 253.644,00 |
| 07.08.2025 | 157,35 | 158,13 | 155,79 | 157,01 | 0,22% | 179.727,00 |
| 06.08.2025 | 156,41 | 158,21 | 154,80 | 156,66 | 0,00% | 144.091,00 |
| 05.08.2025 | 152,32 | 156,73 | 152,32 | 156,66 | 3,00% | 197.102,00 |
| 04.08.2025 | 151,96 | 153,47 | 149,26 | 152,09 | 0,84% | 117.278,00 |
| 01.08.2025 | 150,28 | 152,99 | 147,45 | 150,83 | -0,06% | 170.310,00 |
| 31.07.2025 | 149,57 | 154,95 | 149,27 | 150,91 | 2,14% | 262.321,00 |
| 30.07.2025 | 148,56 | 149,51 | 145,98 | 147,76 | -0,53% | 192.762,00 |
| 29.07.2025 | 140,97 | 148,63 | 139,94 | 148,54 | 6,40% | 406.053,00 |
| 28.07.2025 | 142,19 | 143,72 | 139,57 | 139,60 | -1,95% | 121.100,00 |
| 25.07.2025 | 142,03 | 142,83 | 137,81 | 142,37 | 0,45% | 78.549,00 |
| 24.07.2025 | 139,89 | 142,40 | 138,82 | 141,73 | 1,32% | 155.966,00 |
| 23.07.2025 | 141,40 | 141,45 | 138,82 | 139,89 | -0,16% | 145.156,00 |
| 22.07.2025 | 140,32 | 142,50 | 137,63 | 140,11 | 0,33% | 136.620,00 |
| 21.07.2025 | 139,18 | 141,14 | 138,31 | 139,65 | 0,95% | 144.429,00 |
| 18.07.2025 | 139,87 | 139,87 | 137,85 | 138,33 | -0,18% | 69.919,00 |
| 17.07.2025 | 136,94 | 139,20 | 136,04 | 138,58 | 1,74% | 124.534,00 |
| 16.07.2025 | 135,20 | 136,67 | 133,62 | 136,21 | 1,79% | 164.130,00 |
| 15.07.2025 | 136,29 | 136,29 | 132,86 | 133,81 | -1,22% | 99.860,00 |
| 14.07.2025 | 134,08 | 135,78 | 132,55 | 135,46 | 0,69% | 66.617,00 |
| 11.07.2025 | 133,55 | 135,04 | 132,34 | 134,53 | -0,15% | 209.502,00 |
| 10.07.2025 | 132,53 | 135,80 | 132,53 | 134,73 | 1,88% | 83.922,00 |
| 09.07.2025 | 131,60 | 132,41 | 129,54 | 132,25 | 1,02% | 78.192,00 |
| 08.07.2025 | 131,00 | 132,41 | 128,29 | 130,92 | 0,15% | 79.032,00 |
| 07.07.2025 | 132,48 | 133,34 | 129,97 | 130,73 | -2,06% | 105.258,00 |
| 03.07.2025 | 131,15 | 133,48 | 129,83 | 133,48 | 2,36% | 70.301,00 |
| 02.07.2025 | 130,36 | 132,47 | 129,25 | 130,40 | -0,38% | 171.622,00 |
| 01.07.2025 | 130,02 | 133,54 | 129,31 | 130,90 | 0,03% | 126.579,00 |
| 30.06.2025 | 131,00 | 131,19 | 128,91 | 130,87 | 0,21% | 73.259,00 |
| 27.06.2025 | 130,42 | 133,49 | 128,86 | 130,59 | 0,13% | 245.122,00 |
| 26.06.2025 | 129,06 | 130,71 | 127,99 | 130,42 | 1,75% | 114.798,00 |
| 25.06.2025 | 132,24 | 132,24 | 128,13 | 128,18 | -3,52% | 176.423,00 |
| 24.06.2025 | 132,47 | 133,46 | 131,51 | 132,85 | 0,86% | 100.925,00 |
| 23.06.2025 | 128,21 | 132,08 | 128,21 | 131,72 | 2,11% | 185.323,00 |
| 20.06.2025 | 131,01 | 131,01 | 128,13 | 129,00 | 0,02% | 111.915,00 |
| 18.06.2025 | 127,40 | 129,34 | 125,68 | 128,97 | 1,46% | 119.879,00 |
| 17.06.2025 | 126,86 | 127,84 | 126,18 | 127,11 | -0,71% | 221.204,00 |
| 16.06.2025 | 128,77 | 131,37 | 127,95 | 128,02 | 0,51% | 76.224,00 |
| 13.06.2025 | 127,77 | 128,61 | 126,68 | 127,37 | -1,89% | 96.398,00 |
| 12.06.2025 | 128,70 | 130,19 | 127,12 | 129,82 | 0,70% | 73.402,00 |
| 11.06.2025 | 130,00 | 131,47 | 128,49 | 128,92 | -0,54% | 66.306,00 |
| 10.06.2025 | 127,30 | 129,79 | 127,10 | 129,62 | 2,35% | 66.503,00 |
| 09.06.2025 | 126,95 | 128,23 | 125,82 | 126,65 | 0,44% | 60.278,00 |
| 06.06.2025 | 126,39 | 127,11 | 125,48 | 126,10 | 0,03% | 123.649,00 |
| 05.06.2025 | 126,00 | 127,27 | 124,20 | 126,06 | 0,77% | 141.137,00 |
| 04.06.2025 | 121,67 | 125,10 | 121,67 | 125,10 | 2,62% | 137.318,00 |
| 03.06.2025 | 121,67 | 122,52 | 120,08 | 121,91 | 0,20% | 167.982,00 |
| 02.06.2025 | 119,83 | 121,94 | 118,99 | 121,67 | 1,02% | 225.184,00 |
| 30.05.2025 | 119,25 | 121,00 | 118,98 | 120,44 | 0,10% | 71.285,00 |
| 29.05.2025 | 120,75 | 120,98 | 119,65 | 120,32 | 0,16% | 67.174,00 |
| 28.05.2025 | 121,74 | 122,20 | 119,97 | 120,13 | -1,32% | 82.145,00 |
| 27.05.2025 | 120,01 | 122,29 | 119,57 | 121,73 | 3,15% | 100.785,00 |
| 23.05.2025 | 116,50 | 118,79 | 116,50 | 118,01 | -0,12% | 102.885,00 |
| 22.05.2025 | 118,67 | 119,51 | 117,69 | 118,15 | -0,98% | 105.298,00 |
| 21.05.2025 | 124,14 | 124,79 | 119,07 | 119,32 | -4,99% | 638.225,00 |