95,035$
-0,28%
Echtzeit-Aktienkurs Colliers International Group
Bid:
Ask:
Aktienkurse zur Colliers International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 95,37 | 95,37 | 92,91 | 94,90 | -0,42% | 274.155,00 |
| 08.09.2026 | 98,05 | 98,49 | 95,09 | 95,30 | -3,76% | 338.019,00 |
| 04.09.2026 | 99,66 | 100,08 | 98,40 | 99,02 | -1,73% | 434.631,00 |
| 03.09.2026 | 99,03 | 101,82 | 99,03 | 100,77 | 3,06% | 304.045,00 |
| 02.09.2026 | 99,36 | 99,87 | 96,12 | 97,77 | -1,37% | 209.704,00 |
| 01.09.2026 | 99,69 | 100,58 | 98,71 | 99,13 | -1,33% | 127.342,00 |
| 31.08.2026 | 102,84 | 102,84 | 99,74 | 100,47 | -2,39% | 197.893,00 |
| 28.08.2026 | 103,87 | 106,16 | 102,59 | 102,93 | -0,07% | 280.429,00 |
| 27.08.2026 | 103,53 | 104,98 | 102,62 | 103,00 | -1,39% | 237.438,00 |
| 26.08.2026 | 105,43 | 105,43 | 103,29 | 104,45 | -0,90% | 155.642,00 |
| 25.08.2026 | 107,57 | 107,93 | 104,89 | 105,40 | -2,26% | 222.571,00 |
| 24.08.2026 | 109,48 | 109,48 | 106,72 | 107,84 | 0,73% | 111.093,00 |
| 21.08.2026 | 107,01 | 107,99 | 105,68 | 107,06 | 0,34% | 155.154,00 |
| 20.08.2026 | 108,40 | 109,74 | 106,55 | 106,70 | -2,73% | 138.152,00 |
| 19.08.2026 | 105,97 | 111,20 | 105,97 | 109,69 | 4,81% | 230.671,00 |
| 18.08.2026 | 104,01 | 107,46 | 103,31 | 104,65 | 1,16% | 184.262,00 |
| 17.08.2026 | 104,78 | 104,78 | 102,69 | 103,45 | -1,86% | 255.157,00 |
| 14.08.2026 | 105,98 | 105,98 | 103,89 | 105,41 | -0,27% | 140.262,00 |
| 13.08.2026 | 102,03 | 105,78 | 100,98 | 105,70 | 4,86% | 220.195,00 |
| 12.08.2026 | 103,77 | 103,77 | 99,32 | 100,80 | -2,73% | 202.313,00 |
| 11.08.2026 | 100,38 | 103,97 | 100,33 | 103,63 | 3,51% | 149.195,00 |
| 10.08.2026 | 100,25 | 101,45 | 98,65 | 100,12 | -1,40% | 319.076,00 |
| 07.08.2026 | 98,84 | 103,68 | 98,84 | 101,54 | 2,84% | 354.828,00 |
| 06.08.2026 | 101,50 | 101,50 | 97,43 | 98,74 | -2,61% | 222.669,00 |
| 05.08.2026 | 99,96 | 101,79 | 98,57 | 101,39 | 2,26% | 235.534,00 |
| 04.08.2026 | 99,04 | 99,46 | 97,54 | 99,15 | -0,21% | 167.162,00 |
| 03.08.2026 | 99,54 | 101,99 | 98,14 | 99,36 | 0,82% | 168.103,00 |
| 31.07.2026 | 97,85 | 99,60 | 97,51 | 98,55 | -0,84% | 202.170,00 |
| 30.07.2026 | 104,29 | 104,29 | 97,57 | 99,38 | -1,80% | 297.793,00 |
| 29.07.2026 | 103,55 | 104,96 | 101,04 | 101,21 | -2,58% | 295.334,00 |
| 28.07.2026 | 103,28 | 105,51 | 103,28 | 103,89 | 1,87% | 257.220,00 |
| 27.07.2026 | 98,50 | 102,42 | 98,50 | 101,98 | 4,61% | 190.584,00 |
| 24.07.2026 | 94,81 | 97,90 | 94,19 | 97,49 | 3,90% | 177.535,00 |
| 23.07.2026 | 96,74 | 96,79 | 92,31 | 93,83 | -4,09% | 252.732,00 |
| 22.07.2026 | 98,12 | 98,62 | 96,17 | 97,83 | -0,19% | 270.577,00 |
| 21.07.2026 | 99,43 | 100,14 | 97,70 | 98,02 | -1,71% | 197.188,00 |
| 20.07.2026 | 101,92 | 101,92 | 98,00 | 99,73 | -2,15% | 227.396,00 |
| 17.07.2026 | 101,10 | 102,36 | 100,48 | 101,92 | -0,19% | 326.859,00 |
| 16.07.2026 | 100,87 | 102,90 | 100,70 | 102,11 | 1,44% | 136.554,00 |
| 15.07.2026 | 95,11 | 103,59 | 95,11 | 100,66 | 5,86% | 235.296,00 |
| 14.07.2026 | 96,03 | 97,50 | 94,94 | 95,09 | -1,73% | 127.876,00 |
| 13.07.2026 | 98,41 | 99,59 | 96,25 | 96,76 | -0,90% | 141.907,00 |
| 10.07.2026 | 99,69 | 100,40 | 97,09 | 97,64 | -1,28% | 181.723,00 |
| 09.07.2026 | 97,40 | 99,60 | 97,26 | 98,91 | 0,46% | 156.111,00 |
| 08.07.2026 | 99,50 | 99,97 | 96,14 | 98,46 | -2,05% | 357.418,00 |
| 07.07.2026 | 99,99 | 101,97 | 99,99 | 100,52 | 1,64% | 207.397,00 |
| 06.07.2026 | 98,70 | 99,24 | 97,01 | 98,90 | 0,40% | 228.142,00 |
| 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% | 137.919,00 |
| 30.06.2026 | 91,78 | 94,18 | 90,84 | 93,79 | 1,09% | 226.075,00 |
| 29.06.2026 | 92,79 | 93,90 | 89,25 | 92,78 | 0,03% | 434.884,00 |
| 26.06.2026 | 88,73 | 92,86 | 88,73 | 92,75 | 4,74% | 685.944,00 |
| 25.06.2026 | 89,95 | 92,14 | 88,38 | 88,55 | -1,72% | 388.221,00 |
| 24.06.2026 | 90,30 | 91,83 | 89,81 | 90,10 | 0,64% | 143.723,00 |
| 23.06.2026 | 90,09 | 90,82 | 89,05 | 89,53 | -0,23% | 139.777,00 |
| 22.06.2026 | 91,12 | 92,08 | 89,32 | 89,74 | -2,57% | 198.358,00 |
| 19.06.2026 | 91,42 | 92,29 | 90,83 | 92,11 | 0,88% | - |
| 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% | 227.968,00 |
| 16.06.2026 | 95,54 | 96,51 | 94,98 | 95,50 | 0,44% | 166.267,00 |
| 15.06.2026 | 99,17 | 100,16 | 94,61 | 95,08 | -2,37% | 188.180,00 |
| 12.06.2026 | 97,12 | 98,90 | 96,05 | 97,39 | 0,16% | 96.987,00 |
| 11.06.2026 | 98,74 | 100,96 | 95,03 | 97,23 | -1,64% | 203.632,00 |
| 10.06.2026 | 99,47 | 100,18 | 98,31 | 98,85 | -0,73% | 153.335,00 |
| 09.06.2026 | 96,78 | 101,09 | 96,78 | 99,58 | 2,89% | 147.481,00 |
| 08.06.2026 | 97,16 | 98,39 | 95,36 | 96,78 | -0,39% | 223.804,00 |
| 05.06.2026 | 97,20 | 97,61 | 95,66 | 97,16 | -0,25% | 151.444,00 |
| 04.06.2026 | 96,91 | 98,60 | 96,59 | 97,40 | 1,67% | 141.918,00 |
| 03.06.2026 | 96,00 | 96,57 | 94,64 | 95,80 | -0,83% | 170.991,00 |
| 02.06.2026 | 96,17 | 98,39 | 95,37 | 96,60 | 0,08% | 169.488,00 |
| 01.06.2026 | 94,27 | 96,80 | 92,77 | 96,52 | 2,29% | 151.576,00 |
| 29.05.2026 | 95,32 | 95,84 | 94,01 | 94,36 | -1,48% | 191.907,00 |
| 28.05.2026 | 96,04 | 96,68 | 94,90 | 95,78 | -0,55% | 227.901,00 |
| 27.05.2026 | 96,36 | 99,47 | 95,73 | 96,31 | 0,22% | 235.884,00 |
| 26.05.2026 | 96,17 | 97,25 | 94,69 | 96,10 | 0,03% | 242.199,00 |
| 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% | 241.862,00 |
| 20.05.2026 | 92,81 | 97,53 | 91,80 | 96,54 | 3,51% | 258.464,00 |
| 19.05.2026 | 92,48 | 95,42 | 91,55 | 93,26 | 1,30% | 264.161,00 |
| 18.05.2026 | 92,05 | 95,11 | 91,06 | 92,06 | 0,07% | 231.640,00 |
| 15.05.2026 | 92,98 | 93,65 | 90,93 | 92,00 | -1,84% | 386.461,00 |
| 14.05.2026 | 98,72 | 99,59 | 93,00 | 93,72 | -4,99% | 475.953,00 |
| 13.05.2026 | 95,40 | 99,12 | 94,75 | 98,64 | 3,40% | 969.561,00 |
| 12.05.2026 | 95,60 | 96,34 | 94,15 | 95,40 | -0,36% | 894.829,00 |
| 11.05.2026 | 98,72 | 99,48 | 95,67 | 95,74 | -2,93% | 705.947,00 |
| 08.05.2026 | 103,24 | 105,57 | 98,61 | 98,63 | -4,81% | 395.428,00 |
| 07.05.2026 | 99,87 | 103,87 | 98,87 | 103,62 | 4,48% | 343.118,00 |
| 06.05.2026 | 98,80 | 101,19 | 97,83 | 99,17 | 2,24% | 264.563,00 |
| 05.05.2026 | 99,99 | 100,36 | 94,57 | 97,00 | -5,57% | 466.501,00 |
| 04.05.2026 | 103,36 | 104,62 | 101,83 | 102,72 | -0,88% | 236.774,00 |
| 01.05.2026 | 105,21 | 106,14 | 103,58 | 103,63 | -0,91% | 149.377,00 |
| 30.04.2026 | 104,00 | 105,02 | 102,67 | 104,58 | 0,64% | 236.119,00 |
| 29.04.2026 | 109,98 | 110,32 | 103,89 | 103,91 | -5,96% | 213.724,00 |
| 28.04.2026 | 110,18 | 110,97 | 108,85 | 110,49 | 0,86% | 150.303,00 |
| 27.04.2026 | 109,17 | 110,17 | 108,67 | 109,55 | 0,69% | 144.183,00 |
| 24.04.2026 | 110,96 | 112,07 | 108,10 | 108,80 | -1,76% | 151.453,00 |
| 23.04.2026 | 116,63 | 117,04 | 108,65 | 110,75 | -4,67% | 318.608,00 |
| 22.04.2026 | 115,81 | 116,59 | 114,26 | 116,18 | 0,88% | 143.481,00 |
| 21.04.2026 | 117,75 | 118,91 | 115,09 | 115,17 | -2,19% | 78.942,00 |
| 20.04.2026 | 116,96 | 118,25 | 116,05 | 117,75 | 0,68% | 68.753,00 |