98,460$
-2,05%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 99,50 | 99,97 | 96,14 | 98,46 | -2,05% | 350.907,00 |
| 07.07.2026 | 99,99 | 101,97 | 99,99 | 100,52 | 1,64% | 203.759,00 |
| 06.07.2026 | 98,70 | 99,24 | 97,01 | 98,90 | 0,40% | 173.169,00 |
| 02.07.2026 | 96,34 | 99,39 | 95,79 | 98,51 | 2,25% | 258.324,00 |
| 01.07.2026 | 94,37 | 98,06 | 94,37 | 96,34 | 2,72% | 137.824,00 |
| 30.06.2026 | 91,78 | 94,18 | 90,84 | 93,79 | 1,09% | 177.042,00 |
| 29.06.2026 | 92,79 | 93,90 | 89,25 | 92,78 | 0,03% | 421.719,00 |
| 26.06.2026 | 88,73 | 92,86 | 88,73 | 92,75 | 4,74% | 679.893,00 |
| 25.06.2026 | 89,95 | 92,14 | 88,38 | 88,55 | -1,72% | 378.207,00 |
| 24.06.2026 | 90,30 | 91,83 | 89,81 | 90,10 | 0,64% | 139.971,00 |
| 23.06.2026 | 90,09 | 90,82 | 89,05 | 89,53 | -0,23% | 138.934,00 |
| 22.06.2026 | 91,12 | 92,08 | 89,32 | 89,74 | -1,72% | 191.019,00 |
| 18.06.2026 | 93,94 | 94,40 | 90,45 | 91,31 | -1,61% | 206.692,00 |
| 17.06.2026 | 95,50 | 97,57 | 92,78 | 92,80 | -2,83% | 226.171,00 |
| 16.06.2026 | 95,54 | 96,51 | 94,98 | 95,50 | 0,44% | 140.131,00 |
| 15.06.2026 | 99,17 | 100,16 | 94,61 | 95,08 | -2,39% | 178.380,00 |
| 12.06.2026 | 97,12 | 98,90 | 96,05 | 97,41 | 0,19% | 95.338,00 |
| 11.06.2026 | 98,74 | 100,96 | 95,03 | 97,23 | -1,70% | 201.271,00 |
| 10.06.2026 | 99,47 | 100,18 | 98,31 | 98,91 | -0,67% | 151.747,00 |
| 09.06.2026 | 96,78 | 101,09 | 96,78 | 99,58 | 2,89% | 143.744,00 |
| 08.06.2026 | 97,16 | 98,39 | 95,36 | 96,78 | -0,50% | 218.843,00 |
| 05.06.2026 | 97,20 | 97,60 | 95,66 | 97,27 | -0,13% | 146.823,00 |
| 04.06.2026 | 96,91 | 98,60 | 96,59 | 97,40 | 1,67% | 135.792,00 |
| 03.06.2026 | 96,00 | 96,57 | 94,64 | 95,80 | -0,83% | 164.244,00 |
| 02.06.2026 | 96,17 | 98,39 | 95,37 | 96,60 | 0,08% | 167.470,00 |
| 01.06.2026 | 94,27 | 96,80 | 92,77 | 96,52 | 2,28% | 149.260,00 |
| 29.05.2026 | 95,32 | 95,84 | 94,01 | 94,37 | -1,47% | 179.156,00 |
| 28.05.2026 | 96,04 | 96,68 | 94,90 | 95,78 | -0,55% | 213.132,00 |
| 27.05.2026 | 96,36 | 99,47 | 95,73 | 96,31 | 0,22% | 142.267,00 |
| 26.05.2026 | 96,17 | 97,25 | 94,69 | 96,10 | 0,03% | 239.806,00 |
| 22.05.2026 | 95,96 | 96,95 | 95,23 | 96,07 | -0,10% | 173.912,00 |
| 21.05.2026 | 95,43 | 96,74 | 93,55 | 96,17 | -0,38% | 232.562,00 |
| 20.05.2026 | 92,81 | 97,53 | 91,80 | 96,54 | 3,51% | 256.373,00 |
| 19.05.2026 | 92,48 | 95,42 | 91,55 | 93,26 | 1,30% | 261.910,00 |
| 18.05.2026 | 92,05 | 95,11 | 91,06 | 92,06 | 0,16% | 230.476,00 |
| 15.05.2026 | 92,98 | 93,65 | 90,93 | 91,91 | -1,93% | 372.394,00 |
| 14.05.2026 | 98,72 | 99,59 | 93,00 | 93,72 | -4,99% | 440.039,00 |
| 13.05.2026 | 95,40 | 99,12 | 94,75 | 98,64 | 3,40% | 955.074,00 |
| 12.05.2026 | 95,60 | 96,34 | 94,15 | 95,40 | -0,36% | 886.207,00 |
| 11.05.2026 | 98,72 | 99,48 | 95,67 | 95,74 | -2,91% | 699.075,00 |
| 08.05.2026 | 103,24 | 105,57 | 98,61 | 98,61 | -4,83% | 393.299,00 |
| 07.05.2026 | 99,87 | 103,87 | 98,87 | 103,62 | 4,48% | 323.513,00 |
| 06.05.2026 | 98,80 | 101,19 | 97,83 | 99,17 | 2,24% | 262.366,00 |
| 05.05.2026 | 99,99 | 100,36 | 94,57 | 97,00 | -5,57% | 456.162,00 |
| 04.05.2026 | 103,36 | 104,62 | 101,83 | 102,72 | -0,88% | 225.837,00 |
| 01.05.2026 | 105,21 | 106,14 | 103,58 | 103,63 | -0,86% | 148.421,00 |
| 30.04.2026 | 104,00 | 105,02 | 102,67 | 104,53 | 0,60% | 235.717,00 |
| 29.04.2026 | 109,98 | 110,32 | 103,89 | 103,91 | -5,96% | 208.788,00 |
| 28.04.2026 | 110,18 | 110,97 | 108,85 | 110,49 | 0,86% | 114.265,00 |
| 27.04.2026 | 109,17 | 110,17 | 108,67 | 109,55 | 0,69% | 128.468,00 |
| 24.04.2026 | 110,96 | 111,80 | 108,10 | 108,80 | -1,76% | 140.235,00 |
| 23.04.2026 | 116,63 | 117,04 | 108,65 | 110,75 | -4,67% | 300.861,00 |
| 22.04.2026 | 115,81 | 116,59 | 114,26 | 116,18 | 0,88% | 135.102,00 |
| 21.04.2026 | 117,75 | 118,91 | 115,09 | 115,17 | -2,19% | 78.532,00 |
| 20.04.2026 | 116,96 | 118,25 | 116,05 | 117,75 | 0,67% | 68.286,00 |
| 17.04.2026 | 116,31 | 119,33 | 116,01 | 116,97 | 1,64% | 182.312,00 |
| 16.04.2026 | 114,25 | 115,63 | 113,60 | 115,08 | 1,08% | 184.909,00 |
| 15.04.2026 | 114,59 | 115,80 | 113,37 | 113,85 | 0,17% | 104.965,00 |
| 14.04.2026 | 114,37 | 116,08 | 113,65 | 113,66 | -0,05% | 96.340,00 |
| 13.04.2026 | 110,35 | 114,20 | 110,04 | 113,72 | 2,31% | 236.815,00 |
| 10.04.2026 | 111,51 | 112,25 | 109,85 | 111,15 | -0,40% | 139.153,00 |
| 09.04.2026 | 109,66 | 111,68 | 107,62 | 111,60 | 1,11% | 212.809,00 |
| 08.04.2026 | 112,70 | 114,65 | 108,69 | 110,37 | 2,14% | 293.062,00 |
| 07.04.2026 | 108,07 | 108,70 | 105,93 | 108,06 | -0,55% | 151.294,00 |
| 06.04.2026 | 107,40 | 109,51 | 107,40 | 108,66 | 0,99% | 201.648,00 |
| 02.04.2026 | 104,70 | 107,94 | 104,04 | 107,59 | 0,65% | 104.384,00 |
| 01.04.2026 | 107,16 | 108,74 | 105,84 | 106,89 | -0,01% | 218.309,00 |
| 31.03.2026 | 104,68 | 109,18 | 102,94 | 106,91 | 3,54% | 395.238,00 |
| 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 | 2,50% | 350.332,00 |
| 23.02.2026 | 114,10 | 114,88 | 110,62 | 111,42 | -2,37% | 349.510,00 |
| 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 |