88,778$
-3,47%
Echtzeit-Aktienkurs Colliers International Group
Bid:
Ask:
Aktienkurse zur Colliers International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,10 | 92,15 | 88,56 | 88,68 | -3,58% | 250.782,00 |
| 11.11.2026 | 91,36 | 92,37 | 90,61 | 91,97 | -0,25% | 107.335,00 |
| 10.11.2026 | 94,60 | 95,21 | 92,03 | 92,20 | -3,65% | 186.045,00 |
| 09.11.2026 | 96,61 | 96,83 | 95,34 | 95,69 | 0,93% | 160.495,00 |
| 06.11.2026 | 94,11 | 96,47 | 93,70 | 94,81 | -1,24% | 167.734,00 |
| 05.11.2026 | 99,00 | 99,58 | 94,96 | 96,00 | -2,54% | 382.710,00 |
| 04.11.2026 | 101,91 | 106,73 | 98,08 | 98,50 | -4,53% | 738.259,00 |
| 03.11.2026 | 104,10 | 104,89 | 102,21 | 103,17 | -1,13% | 254.017,00 |
| 02.11.2026 | 95,60 | 106,11 | 95,60 | 104,35 | 7,97% | 420.485,00 |
| 30.10.2026 | 96,70 | 97,07 | 95,37 | 96,65 | 0,60% | 214.674,00 |
| 29.10.2026 | 95,00 | 96,22 | 94,72 | 96,07 | 2,46% | 130.092,00 |
| 28.10.2026 | 92,21 | 94,65 | 92,21 | 93,76 | 0,74% | 230.671,00 |
| 27.10.2026 | 92,92 | 93,52 | 91,57 | 93,07 | 0,45% | 162.525,00 |
| 26.10.2026 | 92,80 | 93,49 | 90,70 | 92,65 | -0,26% | 135.720,00 |
| 23.10.2026 | 96,02 | 96,02 | 91,36 | 92,89 | -3,54% | 175.329,00 |
| 22.10.2026 | 92,94 | 96,71 | 92,91 | 96,30 | 3,77% | 216.498,00 |
| 21.10.2026 | 93,83 | 94,35 | 91,72 | 92,80 | -0,51% | 175.365,00 |
| 20.10.2026 | 89,92 | 94,60 | 89,92 | 93,28 | 4,56% | 220.604,00 |
| 19.10.2026 | 90,56 | 90,56 | 88,28 | 89,21 | -1,23% | 112.656,00 |
| 16.10.2026 | 90,58 | 92,72 | 89,46 | 90,32 | -0,20% | 150.763,00 |
| 15.10.2026 | 86,90 | 91,37 | 86,35 | 90,50 | 5,05% | 246.236,00 |
| 14.10.2026 | 85,01 | 86,21 | 83,21 | 86,15 | 0,28% | 267.213,00 |
| 13.10.2026 | 86,45 | 87,38 | 84,59 | 85,91 | -0,60% | 279.325,00 |
| 12.10.2026 | 86,60 | 87,38 | 84,87 | 86,43 | -0,20% | 156.805,00 |
| 09.10.2026 | 86,85 | 87,12 | 85,63 | 86,60 | 0,27% | 140.996,00 |
| 08.10.2026 | 85,99 | 87,08 | 85,26 | 86,37 | 0,56% | 228.615,00 |
| 07.10.2026 | 87,36 | 87,67 | 83,70 | 85,89 | -1,96% | 331.857,00 |
| 06.10.2026 | 90,01 | 90,28 | 87,49 | 87,61 | -1,58% | 228.912,00 |
| 05.10.2026 | 90,27 | 90,65 | 88,97 | 89,02 | -0,85% | 232.473,00 |
| 02.10.2026 | 91,53 | 93,25 | 89,71 | 89,78 | -1,79% | 272.771,00 |
| 01.10.2026 | 90,14 | 92,25 | 89,28 | 91,42 | 1,80% | 303.019,00 |
| 30.09.2026 | 90,73 | 90,73 | 89,04 | 89,80 | -0,33% | 171.440,00 |
| 29.09.2026 | 89,46 | 90,40 | 88,66 | 90,10 | 0,18% | 326.636,00 |
| 28.09.2026 | 89,63 | 90,79 | 87,36 | 89,94 | -0,53% | 268.072,00 |
| 25.09.2026 | 91,99 | 92,96 | 90,13 | 90,42 | -2,07% | 154.993,00 |
| 24.09.2026 | 91,58 | 93,06 | 89,74 | 92,33 | 1,05% | 451.683,00 |
| 23.09.2026 | 92,31 | 92,31 | 90,40 | 91,37 | -1,17% | 403.976,00 |
| 22.09.2026 | 93,48 | 93,48 | 90,93 | 92,45 | 0,05% | 205.686,00 |
| 21.09.2026 | 89,74 | 93,00 | 89,56 | 92,40 | 3,11% | 246.810,00 |
| 18.09.2026 | 88,18 | 89,69 | 87,86 | 89,61 | 0,88% | 314.523,00 |
| 17.09.2026 | 90,82 | 91,02 | 88,24 | 88,83 | -0,46% | 311.843,00 |
| 16.09.2026 | 90,52 | 91,51 | 88,39 | 89,24 | -1,65% | 270.957,00 |
| 15.09.2026 | 93,55 | 93,79 | 90,49 | 90,74 | -3,47% | 211.239,00 |
| 14.09.2026 | 94,21 | 95,02 | 92,18 | 94,00 | 0,70% | 233.276,00 |
| 11.09.2026 | 92,00 | 93,83 | 91,71 | 93,35 | 2,37% | 274.004,00 |
| 10.09.2026 | 94,72 | 95,34 | 90,50 | 91,19 | -3,91% | 292.662,00 |
| 09.09.2026 | 95,37 | 95,37 | 92,91 | 94,90 | -0,42% | 289.449,00 |
| 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 |