118,252$
0,17%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 130,50 | 131,35 | 115,12 | 118,23 | -9,05% | 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% | 326.680,00 |
| 09.02.2026 | 139,71 | 143,38 | 139,02 | 143,20 | 2,49% | 199.718,00 |
| 06.02.2026 | 135,28 | 139,72 | 134,58 | 139,72 | 4,15% | 484.943,00 |
| 05.02.2026 | 134,78 | 136,87 | 133,26 | 134,15 | -0,35% | 215.800,00 |
| 04.02.2026 | 131,23 | 135,96 | 129,50 | 134,62 | 4,89% | 1.204.060,00 |
| 03.02.2026 | 136,97 | 140,38 | 127,28 | 128,34 | -5,90% | 679.802,00 |
| 02.02.2026 | 136,17 | 138,25 | 135,05 | 136,39 | -0,23% | 121.772,00 |
| 30.01.2026 | 138,29 | 138,43 | 134,83 | 136,70 | -1,36% | 498.017,00 |
| 29.01.2026 | 138,76 | 138,92 | 136,97 | 138,59 | 0,45% | 263.500,00 |
| 28.01.2026 | 136,88 | 139,15 | 136,50 | 137,98 | 0,53% | 464.794,00 |
| 27.01.2026 | 138,86 | 138,86 | 136,70 | 137,25 | -0,90% | 391.244,00 |
| 26.01.2026 | 140,26 | 141,63 | 137,98 | 138,49 | -0,97% | 171.719,00 |
| 23.01.2026 | 139,65 | 140,94 | 139,17 | 139,85 | -0,79% | 143.063,00 |
| 22.01.2026 | 144,84 | 145,41 | 140,77 | 140,96 | -1,79% | 169.595,00 |
| 21.01.2026 | 144,22 | 145,04 | 142,56 | 143,53 | 0,42% | 93.916,00 |
| 20.01.2026 | 144,57 | 147,14 | 142,26 | 142,93 | -3,09% | 79.778,00 |
| 19.01.2026 | 147,15 | 150,49 | 145,56 | 147,49 | 0,19% | - |
| 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% | 102.587,00 |
| 14.01.2026 | 144,67 | 144,67 | 140,83 | 143,60 | -0,40% | 60.898,00 |
| 13.01.2026 | 147,07 | 147,07 | 143,72 | 144,18 | -1,36% | 78.102,00 |
| 12.01.2026 | 145,69 | 146,52 | 142,97 | 146,17 | 0,14% | 62.892,00 |
| 09.01.2026 | 147,12 | 148,48 | 145,64 | 145,96 | -0,27% | 51.910,00 |
| 08.01.2026 | 144,31 | 147,84 | 144,31 | 146,35 | 0,65% | 82.293,00 |
| 07.01.2026 | 147,08 | 148,23 | 144,91 | 145,41 | -1,12% | 89.840,00 |
| 06.01.2026 | 146,58 | 148,02 | 145,48 | 147,06 | -0,06% | 122.816,00 |
| 05.01.2026 | 144,42 | 149,67 | 144,42 | 147,15 | 1,33% | 70.053,00 |
| 02.01.2026 | 147,54 | 148,22 | 144,28 | 145,22 | -1,22% | 57.669,00 |
| 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% | 143.562,00 |
| 29.12.2025 | 149,38 | 150,78 | 148,46 | 149,56 | -0,15% | 44.348,00 |
| 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% | 68.820,00 |
| 22.12.2025 | 146,57 | 148,27 | 145,61 | 147,87 | 1,11% | 107.821,00 |
| 19.12.2025 | 146,54 | 147,86 | 145,48 | 146,25 | -0,10% | 147.602,00 |
| 18.12.2025 | 144,59 | 147,64 | 143,76 | 146,40 | 2,24% | 129.215,00 |
| 17.12.2025 | 146,74 | 147,28 | 142,23 | 143,19 | -2,51% | 214.365,00 |
| 16.12.2025 | 144,91 | 147,75 | 144,91 | 146,88 | 1,27% | 87.306,00 |
| 15.12.2025 | 145,59 | 146,76 | 143,43 | 145,04 | -0,34% | 105.853,00 |
| 12.12.2025 | 145,75 | 145,88 | 142,99 | 145,53 | -0,24% | 109.790,00 |
| 11.12.2025 | 145,13 | 147,18 | 145,13 | 145,88 | 0,89% | 129.071,00 |
| 10.12.2025 | 142,16 | 144,62 | 141,48 | 144,59 | 2,50% | 87.128,00 |
| 09.12.2025 | 142,80 | 144,14 | 141,06 | 141,06 | -0,97% | 67.486,00 |
| 08.12.2025 | 144,48 | 145,88 | 139,75 | 142,44 | -2,45% | 193.750,00 |
| 05.12.2025 | 144,26 | 147,12 | 144,26 | 146,01 | 0,98% | 112.866,00 |
| 04.12.2025 | 143,62 | 146,02 | 142,16 | 144,60 | 0,27% | 78.352,00 |
| 03.12.2025 | 142,81 | 144,96 | 142,44 | 144,21 | 0,98% | 112.492,00 |
| 02.12.2025 | 144,03 | 144,34 | 141,94 | 142,81 | 0,05% | 109.075,00 |
| 01.12.2025 | 142,39 | 144,71 | 142,08 | 142,75 | -0,86% | 92.908,00 |
| 28.11.2025 | 144,74 | 144,88 | 143,06 | 143,99 | -0,12% | 76.962,00 |
| 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% | 161.621,00 |
| 24.11.2025 | 140,21 | 141,00 | 138,90 | 139,86 | -0,40% | 128.728,00 |
| 21.11.2025 | 136,79 | 140,75 | 136,79 | 140,42 | 2,97% | 128.577,00 |
| 20.11.2025 | 139,06 | 140,26 | 136,09 | 136,37 | -0,91% | 102.331,00 |
| 19.11.2025 | 138,56 | 138,78 | 136,30 | 137,62 | 0,56% | 104.562,00 |
| 18.11.2025 | 139,64 | 139,64 | 136,76 | 136,86 | -1,72% | 182.535,00 |
| 17.11.2025 | 145,60 | 145,80 | 138,96 | 139,25 | -4,99% | 115.521,00 |
| 14.11.2025 | 147,01 | 147,15 | 145,40 | 146,57 | -1,07% | 200.931,00 |
| 13.11.2025 | 152,02 | 152,72 | 147,59 | 148,15 | -2,44% | 124.209,00 |
| 12.11.2025 | 152,51 | 153,87 | 151,66 | 151,85 | -0,08% | 75.727,00 |
| 11.11.2025 | 152,21 | 153,39 | 150,54 | 151,97 | 0,62% | 53.818,00 |
| 10.11.2025 | 150,47 | 152,02 | 149,88 | 151,04 | -0,31% | 62.628,00 |
| 07.11.2025 | 151,15 | 151,90 | 149,03 | 151,52 | 0,61% | 129.162,00 |
| 06.11.2025 | 154,43 | 154,43 | 150,60 | 150,60 | -1,91% | 119.055,00 |
| 05.11.2025 | 154,73 | 154,73 | 149,96 | 153,54 | -0,97% | 221.484,00 |
| 04.11.2025 | 159,00 | 160,30 | 152,90 | 155,04 | -2,14% | 222.974,00 |
| 03.11.2025 | 159,00 | 159,00 | 156,82 | 158,43 | -0,69% | 116.762,00 |
| 31.10.2025 | 159,81 | 160,61 | 157,52 | 159,53 | -0,08% | 82.359,00 |
| 30.10.2025 | 161,40 | 162,53 | 159,29 | 159,66 | -2,04% | 139.722,00 |
| 29.10.2025 | 164,95 | 165,25 | 162,20 | 162,99 | -1,25% | 116.137,00 |
| 28.10.2025 | 165,72 | 166,23 | 164,39 | 165,05 | -0,73% | 73.735,00 |
| 27.10.2025 | 166,02 | 167,24 | 165,21 | 166,27 | 0,13% | 124.981,00 |
| 24.10.2025 | 171,20 | 171,51 | 166,05 | 166,05 | -1,52% | 205.289,00 |
| 23.10.2025 | 166,49 | 169,40 | 164,92 | 168,62 | 3,34% | 362.964,00 |
| 22.10.2025 | 161,46 | 163,43 | 160,80 | 163,16 | 1,21% | 96.087,00 |
| 21.10.2025 | 159,55 | 162,06 | 159,03 | 161,22 | 1,38% | 72.298,00 |
| 20.10.2025 | 157,40 | 159,36 | 156,92 | 159,02 | 0,91% | 111.838,00 |
| 17.10.2025 | 154,81 | 157,59 | 153,87 | 157,59 | 1,94% | - |
| 16.10.2025 | 155,37 | 156,51 | 154,34 | 154,59 | -0,30% | 133.814,00 |
| 15.10.2025 | 153,49 | 156,22 | 153,49 | 155,06 | 1,63% | 120.837,00 |
| 14.10.2025 | 152,25 | 152,92 | 151,38 | 152,58 | -0,36% | 84.220,00 |
| 13.10.2025 | 150,89 | 153,38 | 150,01 | 153,13 | 2,45% | 55.916,00 |
| 10.10.2025 | 152,52 | 154,09 | 149,45 | 149,47 | -2,03% | 74.613,00 |
| 09.10.2025 | 151,28 | 152,56 | 150,63 | 152,56 | 0,58% | 63.449,00 |
| 08.10.2025 | 152,88 | 153,15 | 150,72 | 151,68 | -0,23% | 65.200,00 |
| 07.10.2025 | 152,15 | 152,77 | 150,86 | 152,02 | -0,27% | 97.646,00 |
| 06.10.2025 | 155,42 | 155,42 | 152,00 | 152,43 | -1,90% | 109.240,00 |
| 03.10.2025 | 152,90 | 155,96 | 152,90 | 155,38 | 1,09% | 76.177,00 |
| 02.10.2025 | 153,72 | 155,80 | 153,05 | 153,71 | -0,11% | 114.676,00 |
| 01.10.2025 | 161,01 | 161,01 | 153,81 | 153,88 | -1,49% | 84.002,00 |
| 30.09.2025 | 157,61 | 158,27 | 154,50 | 156,21 | -0,61% | 92.737,00 |
| 29.09.2025 | 157,87 | 158,79 | 156,22 | 157,17 | 0,11% | 157.299,00 |
| 26.09.2025 | 157,26 | 157,80 | 155,09 | 157,00 | 0,33% | 125.932,00 |
| 25.09.2025 | 156,93 | 157,99 | 155,35 | 156,49 | -1,00% | 129.726,00 |
| 24.09.2025 | 162,21 | 162,34 | 157,74 | 158,07 | -2,86% | 162.382,00 |
| 23.09.2025 | 164,85 | 165,94 | 161,79 | 162,72 | -1,02% | 211.365,00 |