115,184$
-1,15%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 115,59 | 116,50 | 114,79 | 115,10 | -1,23% | - |
| 24.04.2025 | 115,28 | 118,37 | 115,01 | 116,53 | 0,82% | 72.326,00 |
| 23.04.2025 | 115,75 | 118,65 | 115,36 | 115,58 | 2,18% | 80.300,00 |
| 22.04.2025 | 113,16 | 114,09 | 110,84 | 113,11 | 1,72% | 72.124,00 |
| 21.04.2025 | 113,14 | 113,53 | 109,43 | 111,20 | -2,51% | 126.598,00 |
| 17.04.2025 | 113,56 | 115,08 | 113,56 | 114,06 | 0,58% | 85.471,00 |
| 16.04.2025 | 113,65 | 114,95 | 112,49 | 113,40 | -0,40% | 76.874,00 |
| 15.04.2025 | 115,62 | 117,15 | 113,37 | 113,86 | -0,23% | 95.310,00 |
| 14.04.2025 | 112,96 | 115,10 | 112,26 | 114,12 | 2,30% | 121.295,00 |
| 11.04.2025 | 112,06 | 122,43 | 108,09 | 111,55 | -0,08% | 195.470,00 |
| 10.04.2025 | 112,14 | 113,49 | 109,08 | 111,64 | -3,09% | 189.554,00 |
| 09.04.2025 | 105,17 | 115,79 | 103,38 | 115,19 | 7,75% | 285.319,00 |
| 08.04.2025 | 114,24 | 114,24 | 104,71 | 106,90 | -3,12% | 170.031,00 |
| 07.04.2025 | 111,89 | 114,09 | 100,86 | 110,34 | -1,63% | 211.395,00 |
| 04.04.2025 | 112,75 | 117,80 | 109,80 | 112,17 | -3,52% | 175.691,00 |
| 03.04.2025 | 120,32 | 124,32 | 116,24 | 116,26 | -6,29% | 141.939,00 |
| 02.04.2025 | 122,05 | 124,33 | 121,86 | 124,06 | 0,94% | 53.111,00 |
| 01.04.2025 | 121,00 | 123,56 | 119,81 | 122,91 | 1,33% | 128.804,00 |
| 31.03.2025 | 119,44 | 122,02 | 118,62 | 121,30 | 0,92% | 80.069,00 |
| 28.03.2025 | 123,38 | 123,82 | 120,11 | 120,19 | -2,16% | 92.426,00 |
| 27.03.2025 | 123,84 | 123,95 | 121,64 | 122,84 | -1,10% | 164.980,00 |
| 26.03.2025 | 124,90 | 126,71 | 122,90 | 124,20 | -0,38% | 95.831,00 |
| 25.03.2025 | 126,91 | 127,16 | 123,51 | 124,68 | -1,80% | 84.796,00 |
| 24.03.2025 | 124,72 | 127,07 | 124,72 | 126,96 | 3,50% | 91.209,00 |
| 21.03.2025 | 122,84 | 123,38 | 121,12 | 122,67 | -0,90% | 144.903,00 |
| 20.03.2025 | 123,02 | 124,66 | 122,11 | 123,79 | -0,17% | 82.096,00 |
| 19.03.2025 | 122,45 | 124,97 | 121,09 | 124,00 | 1,27% | 81.349,00 |
| 18.03.2025 | 125,80 | 127,80 | 121,92 | 122,45 | -1,99% | 145.098,00 |
| 17.03.2025 | 122,80 | 126,07 | 122,09 | 124,93 | 1,78% | 115.101,00 |
| 14.03.2025 | 119,76 | 122,87 | 119,11 | 122,75 | 3,24% | 89.951,00 |
| 13.03.2025 | 122,31 | 122,66 | 118,61 | 118,90 | -3,02% | 182.961,00 |
| 12.03.2025 | 124,08 | 124,81 | 122,27 | 122,60 | 0,41% | 171.037,00 |
| 11.03.2025 | 122,95 | 123,77 | 121,33 | 122,10 | -0,55% | 119.692,00 |
| 10.03.2025 | 125,49 | 126,00 | 121,31 | 122,77 | -1,14% | 339.175,00 |
| 07.03.2025 | 125,20 | 125,50 | 120,90 | 124,19 | -0,23% | 134.849,00 |
| 06.03.2025 | 126,16 | 127,54 | 124,46 | 124,48 | -2,82% | 114.150,00 |
| 05.03.2025 | 125,75 | 128,59 | 124,52 | 128,09 | 1,94% | 99.117,00 |
| 04.03.2025 | 125,70 | 128,32 | 123,38 | 125,65 | -0,10% | 97.119,00 |
| 03.03.2025 | 130,30 | 130,30 | 125,31 | 125,78 | -1,90% | 85.688,00 |
| 28.02.2025 | 128,22 | 130,70 | 128,21 | 128,22 | 0,31% | 160.992,00 |
| 27.02.2025 | 126,70 | 128,65 | 126,07 | 127,82 | 0,37% | 206.705,00 |
| 26.02.2025 | 127,28 | 129,25 | 126,01 | 127,35 | 0,04% | 125.505,00 |
| 25.02.2025 | 125,71 | 127,65 | 124,65 | 127,30 | 2,16% | 171.897,00 |
| 24.02.2025 | 125,78 | 126,11 | 124,24 | 124,61 | -0,71% | 130.557,00 |
| 21.02.2025 | 128,32 | 128,77 | 124,13 | 125,50 | -2,00% | 93.230,00 |
| 20.02.2025 | 132,32 | 132,32 | 127,86 | 128,06 | -2,95% | 115.537,00 |
| 19.02.2025 | 129,61 | 132,00 | 128,57 | 131,95 | 0,71% | 120.209,00 |
| 18.02.2025 | 132,44 | 132,44 | 128,96 | 131,02 | -0,50% | 176.059,00 |
| 17.02.2025 | 131,46 | 131,90 | 131,46 | 131,68 | -0,02% | - |
| 14.02.2025 | 132,50 | 134,38 | 131,52 | 131,70 | -0,34% | 102.634,00 |
| 13.02.2025 | 130,64 | 132,15 | 129,79 | 132,15 | 1,30% | 83.527,00 |
| 12.02.2025 | 131,08 | 132,39 | 129,94 | 130,45 | -2,13% | 97.335,00 |
| 11.02.2025 | 134,08 | 135,08 | 131,05 | 133,29 | -1,36% | 127.400,00 |
| 10.02.2025 | 135,30 | 136,64 | 131,99 | 135,13 | -0,11% | 233.964,00 |
| 07.02.2025 | 135,41 | 136,01 | 132,56 | 135,28 | -0,58% | 297.805,00 |
| 06.02.2025 | 141,76 | 141,76 | 128,48 | 136,07 | -6,75% | 529.028,00 |
| 05.02.2025 | 144,40 | 145,94 | 143,60 | 145,92 | 1,82% | 162.143,00 |
| 04.02.2025 | 139,18 | 143,64 | 139,18 | 143,31 | 2,88% | 114.647,00 |
| 03.02.2025 | 139,21 | 140,12 | 136,93 | 139,30 | -2,14% | 113.820,00 |
| 31.01.2025 | 142,86 | 143,41 | 141,75 | 142,35 | -0,59% | 124.591,00 |
| 30.01.2025 | 142,52 | 144,59 | 141,68 | 143,19 | 1,73% | 101.013,00 |
| 29.01.2025 | 143,99 | 144,17 | 140,48 | 140,76 | -2,05% | 124.127,00 |
| 28.01.2025 | 143,35 | 144,10 | 142,90 | 143,70 | -0,37% | 56.528,00 |
| 27.01.2025 | 140,70 | 144,34 | 140,00 | 144,23 | 2,04% | 126.577,00 |
| 24.01.2025 | 141,83 | 142,56 | 140,75 | 141,35 | -0,62% | 51.068,00 |
| 23.01.2025 | 140,01 | 142,52 | 139,86 | 142,23 | 1,40% | 44.133,00 |
| 22.01.2025 | 140,37 | 141,43 | 138,81 | 140,26 | -0,07% | 79.477,00 |
| 21.01.2025 | 140,00 | 141,29 | 139,91 | 140,36 | 1,78% | 69.920,00 |
| 17.01.2025 | 137,70 | 139,95 | 136,18 | 137,91 | 0,77% | 51.096,00 |
| 16.01.2025 | 135,56 | 137,41 | 134,44 | 136,85 | 1,30% | 55.418,00 |
| 15.01.2025 | 131,01 | 135,21 | 130,44 | 135,09 | 5,76% | 154.441,00 |
| 14.01.2025 | 128,58 | 129,52 | 126,65 | 127,73 | -0,65% | 115.230,00 |
| 13.01.2025 | 129,66 | 130,73 | 128,19 | 128,56 | -1,76% | 95.374,00 |
| 10.01.2025 | 133,17 | 134,06 | 129,83 | 130,86 | -2,93% | 81.903,00 |
| 08.01.2025 | 136,04 | 136,33 | 133,71 | 134,81 | -0,93% | 224.333,00 |
| 07.01.2025 | 137,30 | 138,78 | 135,14 | 136,07 | -0,80% | 73.804,00 |
| 06.01.2025 | 136,47 | 138,72 | 135,96 | 137,17 | 0,59% | 72.962,00 |
| 03.01.2025 | 134,64 | 136,63 | 133,90 | 136,37 | 1,49% | 61.224,00 |
| 02.01.2025 | 136,37 | 137,15 | 133,66 | 134,37 | -1,18% | 62.829,00 |
| 31.12.2024 | 134,54 | 136,13 | 134,24 | 135,97 | 1,48% | 102.017,00 |
| 30.12.2024 | 134,54 | 134,63 | 132,82 | 133,99 | -0,72% | 55.020,00 |
| 27.12.2024 | 136,19 | 136,91 | 134,03 | 134,96 | -1,30% | 44.694,00 |
| 26.12.2024 | 136,71 | 137,11 | 134,74 | 136,74 | -0,14% | 171.991,00 |
| 24.12.2024 | 135,73 | 136,98 | 134,98 | 136,93 | 1,40% | 52.675,00 |
| 23.12.2024 | 134,54 | 136,19 | 133,84 | 135,04 | -0,30% | 99.928,00 |
| 20.12.2024 | 134,80 | 136,81 | 134,01 | 135,45 | 0,20% | 124.643,00 |
| 19.12.2024 | 137,68 | 138,88 | 134,86 | 135,17 | -1,59% | 129.070,00 |
| 18.12.2024 | 143,61 | 143,96 | 137,01 | 137,36 | -4,26% | 172.896,00 |
| 17.12.2024 | 145,18 | 145,42 | 143,10 | 143,47 | -1,34% | 104.996,00 |
| 16.12.2024 | 144,65 | 146,90 | 144,44 | 145,42 | -0,08% | 83.240,00 |
| 13.12.2024 | 147,59 | 148,07 | 144,46 | 145,54 | -1,81% | 106.853,00 |
| 12.12.2024 | 148,39 | 149,61 | 147,27 | 148,22 | -0,20% | 55.927,00 |
| 11.12.2024 | 148,57 | 149,24 | 147,41 | 148,52 | 0,76% | 75.532,00 |
| 10.12.2024 | 148,50 | 148,95 | 146,98 | 147,40 | -1,41% | 56.867,00 |
| 09.12.2024 | 152,00 | 152,97 | 149,13 | 149,51 | -1,50% | 113.753,00 |
| 06.12.2024 | 152,05 | 152,64 | 151,12 | 151,79 | -0,16% | 103.530,00 |
| 05.12.2024 | 154,66 | 155,70 | 151,09 | 152,03 | -1,75% | 71.043,00 |
| 04.12.2024 | 150,85 | 154,99 | 150,85 | 154,74 | 1,44% | 128.778,00 |
| 03.12.2024 | 152,66 | 153,17 | 151,19 | 152,54 | 0,61% | 110.586,00 |
| 02.12.2024 | 153,63 | 153,63 | 151,34 | 151,62 | -1,31% | 68.359,00 |