143,980$
1,72%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 117.913,00 |
| 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 | -0,92% | 97.827,00 |
| 19.11.2025 | 138,56 | 138,78 | 136,30 | 137,63 | 0,56% | 104.562,00 |
| 18.11.2025 | 139,64 | 139,64 | 136,76 | 136,86 | -1,72% | 175.919,00 |
| 17.11.2025 | 145,60 | 145,80 | 138,96 | 139,25 | -4,99% | 109.672,00 |
| 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% | 114.255,00 |
| 12.11.2025 | 152,51 | 153,87 | 151,66 | 151,85 | -0,08% | 73.934,00 |
| 11.11.2025 | 152,21 | 153,39 | 150,54 | 151,97 | 0,62% | 46.818,00 |
| 10.11.2025 | 150,47 | 152,02 | 149,88 | 151,04 | -0,31% | 61.823,00 |
| 07.11.2025 | 151,15 | 151,90 | 149,03 | 151,52 | 0,61% | 129.162,00 |
| 06.11.2025 | 152,77 | 153,72 | 150,60 | 150,60 | -1,91% | 119.027,00 |
| 05.11.2025 | 154,73 | 154,73 | 149,96 | 153,54 | -0,97% | 220.191,00 |
| 04.11.2025 | 159,00 | 160,30 | 152,90 | 155,04 | -2,14% | 214.238,00 |
| 03.11.2025 | 159,00 | 159,00 | 156,82 | 158,43 | -0,69% | 115.177,00 |
| 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 | -2,03% | 138.942,00 |
| 29.10.2025 | 164,95 | 165,25 | 162,20 | 162,96 | -1,27% | 114.621,00 |
| 28.10.2025 | 165,72 | 166,23 | 164,39 | 165,05 | -0,73% | 70.334,00 |
| 27.10.2025 | 166,02 | 167,24 | 165,21 | 166,27 | 0,13% | 123.166,00 |
| 24.10.2025 | 171,20 | 171,51 | 166,05 | 166,05 | -1,91% | 205.289,00 |
| 23.10.2025 | 164,77 | 170,15 | 162,82 | 169,29 | 3,75% | 351.551,00 |
| 22.10.2025 | 161,46 | 163,43 | 160,80 | 163,16 | 1,21% | 92.987,00 |
| 21.10.2025 | 159,55 | 162,06 | 159,03 | 161,22 | 1,38% | 68.577,00 |
| 20.10.2025 | 157,40 | 159,36 | 156,92 | 159,02 | 0,89% | 111.838,00 |
| 17.10.2025 | 154,19 | 158,80 | 153,53 | 157,62 | 1,96% | 82.023,00 |
| 16.10.2025 | 155,37 | 156,51 | 154,34 | 154,59 | -0,40% | 133.814,00 |
| 15.10.2025 | 153,49 | 156,22 | 153,49 | 155,21 | 1,72% | 117.061,00 |
| 14.10.2025 | 152,25 | 152,92 | 151,38 | 152,58 | -0,36% | 82.476,00 |
| 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% | 61.649,00 |
| 08.10.2025 | 152,88 | 153,15 | 150,72 | 151,68 | -0,23% | 64.550,00 |
| 07.10.2025 | 152,15 | 152,77 | 150,86 | 152,02 | -0,27% | 94.803,00 |
| 06.10.2025 | 155,42 | 155,42 | 152,00 | 152,43 | -1,89% | 107.789,00 |
| 03.10.2025 | 154,24 | 155,93 | 154,18 | 155,36 | 1,07% | 19.236,00 |
| 02.10.2025 | 153,72 | 155,80 | 153,05 | 153,71 | -0,11% | 109.658,00 |
| 01.10.2025 | 161,01 | 161,01 | 153,81 | 153,88 | -1,52% | 78.768,00 |
| 30.09.2025 | 157,61 | 158,27 | 154,50 | 156,25 | -0,59% | 89.111,00 |
| 29.09.2025 | 157,87 | 158,79 | 156,22 | 157,17 | 0,11% | 155.238,00 |
| 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% | 121.334,00 |
| 24.09.2025 | 162,21 | 162,34 | 157,74 | 158,07 | -2,86% | 154.255,00 |
| 23.09.2025 | 164,85 | 165,94 | 161,79 | 162,72 | -1,02% | 210.859,00 |
| 22.09.2025 | 163,81 | 164,63 | 162,37 | 164,40 | 0,01% | 99.270,00 |
| 19.09.2025 | 167,03 | 167,95 | 164,15 | 164,39 | -1,16% | 91.736,00 |
| 18.09.2025 | 165,33 | 167,38 | 164,69 | 166,32 | 0,79% | 169.261,00 |
| 17.09.2025 | 166,58 | 168,16 | 164,99 | 165,01 | -0,39% | 165.394,00 |
| 16.09.2025 | 167,70 | 167,70 | 165,36 | 165,65 | -0,76% | 77.198,00 |
| 15.09.2025 | 167,77 | 168,02 | 166,52 | 166,92 | 0,05% | 80.141,00 |
| 12.09.2025 | 168,20 | 168,39 | 166,03 | 166,83 | -0,87% | 79.861,00 |
| 11.09.2025 | 166,08 | 169,24 | 166,08 | 168,30 | 1,85% | 150.755,00 |
| 10.09.2025 | 166,28 | 167,65 | 164,81 | 165,25 | -0,62% | 107.537,00 |
| 09.09.2025 | 167,23 | 167,23 | 164,98 | 166,28 | -0,20% | 76.204,00 |
| 08.09.2025 | 165,21 | 167,93 | 164,54 | 166,61 | 0,45% | 115.563,00 |
| 05.09.2025 | 166,86 | 168,49 | 164,37 | 165,86 | 0,27% | 109.574,00 |
| 04.09.2025 | 161,77 | 165,61 | 161,09 | 165,42 | 2,85% | 144.461,00 |
| 03.09.2025 | 161,13 | 162,71 | 159,51 | 160,84 | -0,26% | 102.901,00 |
| 02.09.2025 | 162,76 | 163,03 | 160,77 | 161,26 | -2,47% | 132.262,00 |
| 29.08.2025 | 165,39 | 165,63 | 163,93 | 165,35 | -0,13% | 128.170,00 |
| 28.08.2025 | 166,98 | 166,98 | 165,24 | 165,57 | -0,47% | 113.647,00 |
| 27.08.2025 | 165,58 | 167,96 | 165,35 | 166,36 | -0,36% | 98.514,00 |
| 26.08.2025 | 169,02 | 170,65 | 166,74 | 166,97 | -1,22% | 125.685,00 |
| 25.08.2025 | 165,91 | 169,02 | 165,91 | 169,02 | 0,89% | 156.544,00 |
| 22.08.2025 | 163,72 | 169,27 | 163,11 | 167,53 | 2,93% | 152.597,00 |
| 21.08.2025 | 161,54 | 163,13 | 161,25 | 162,76 | 0,02% | 155.553,00 |
| 20.08.2025 | 164,70 | 165,10 | 162,72 | 162,73 | -1,14% | 133.548,00 |
| 19.08.2025 | 163,65 | 165,42 | 163,52 | 164,61 | 0,78% | 57.189,00 |
| 18.08.2025 | 162,91 | 164,01 | 161,98 | 163,34 | 0,33% | 124.265,00 |
| 15.08.2025 | 162,26 | 163,18 | 160,21 | 162,80 | 0,41% | 127.180,00 |
| 14.08.2025 | 160,17 | 162,36 | 159,69 | 162,13 | 0,35% | 196.751,00 |
| 13.08.2025 | 159,37 | 162,16 | 158,03 | 161,56 | 2,32% | 129.267,00 |
| 12.08.2025 | 156,13 | 158,61 | 155,72 | 157,89 | 1,96% | 164.747,00 |
| 11.08.2025 | 156,62 | 158,18 | 154,59 | 154,86 | -1,52% | 178.720,00 |
| 08.08.2025 | 157,92 | 158,80 | 156,82 | 157,25 | 0,15% | 261.119,00 |
| 07.08.2025 | 157,35 | 158,13 | 155,79 | 157,01 | 0,22% | 179.727,00 |
| 06.08.2025 | 156,41 | 158,21 | 154,80 | 156,66 | 0,00% | 144.091,00 |
| 05.08.2025 | 152,32 | 156,73 | 152,32 | 156,66 | 3,00% | 197.102,00 |
| 04.08.2025 | 151,96 | 153,47 | 149,26 | 152,09 | 0,84% | 117.278,00 |
| 01.08.2025 | 150,28 | 152,99 | 147,45 | 150,83 | -0,06% | 173.444,00 |
| 31.07.2025 | 149,57 | 154,95 | 149,27 | 150,91 | 2,14% | 262.321,00 |
| 30.07.2025 | 148,56 | 149,51 | 145,98 | 147,76 | -0,53% | 192.762,00 |
| 29.07.2025 | 140,97 | 148,63 | 139,94 | 148,54 | 6,40% | 406.053,00 |
| 28.07.2025 | 142,19 | 143,72 | 139,57 | 139,60 | -1,95% | 121.100,00 |
| 25.07.2025 | 142,03 | 142,83 | 137,81 | 142,37 | 0,45% | 84.664,00 |
| 24.07.2025 | 139,89 | 142,40 | 138,82 | 141,73 | 1,32% | 155.966,00 |
| 23.07.2025 | 141,40 | 141,45 | 138,82 | 139,89 | -0,16% | 145.156,00 |
| 22.07.2025 | 140,32 | 142,50 | 137,63 | 140,11 | 0,33% | 136.620,00 |
| 21.07.2025 | 139,18 | 141,14 | 138,31 | 139,65 | 0,95% | 144.429,00 |
| 18.07.2025 | 139,87 | 139,87 | 137,85 | 138,33 | -0,18% | 73.323,00 |
| 17.07.2025 | 136,94 | 139,20 | 136,04 | 138,58 | 1,74% | 124.534,00 |
| 16.07.2025 | 135,20 | 136,67 | 133,62 | 136,21 | 1,79% | 164.130,00 |
| 15.07.2025 | 136,29 | 136,29 | 132,86 | 133,81 | -1,22% | 99.860,00 |
| 14.07.2025 | 134,08 | 135,78 | 132,55 | 135,46 | 0,69% | 66.617,00 |
| 11.07.2025 | 133,55 | 135,04 | 132,34 | 134,53 | -0,15% | 215.525,00 |
| 10.07.2025 | 132,53 | 135,80 | 132,53 | 134,73 | 1,88% | 83.922,00 |
| 09.07.2025 | 131,60 | 132,41 | 129,54 | 132,25 | 1,02% | 78.192,00 |