132,420$
1,46%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 131,15 | 133,48 | 129,83 | 133,48 | 2,36% | 70.301,00 |
| 02.07.2025 | 130,36 | 132,47 | 129,25 | 130,40 | -0,38% | 171.622,00 |
| 01.07.2025 | 130,02 | 133,54 | 129,31 | 130,90 | 0,03% | 126.579,00 |
| 30.06.2025 | 131,00 | 131,19 | 128,91 | 130,87 | 0,05% | 73.259,00 |
| 27.06.2025 | 130,42 | 133,49 | 128,86 | 130,80 | 0,29% | 248.321,00 |
| 26.06.2025 | 129,06 | 130,71 | 127,99 | 130,42 | 1,75% | 114.798,00 |
| 25.06.2025 | 132,24 | 132,24 | 128,13 | 128,18 | -3,52% | 176.423,00 |
| 24.06.2025 | 132,47 | 133,46 | 131,51 | 132,85 | 0,86% | 100.925,00 |
| 23.06.2025 | 128,21 | 132,08 | 128,21 | 131,72 | 2,21% | 185.323,00 |
| 20.06.2025 | 131,01 | 131,01 | 128,13 | 128,88 | -0,07% | 120.087,00 |
| 18.06.2025 | 127,40 | 129,34 | 125,68 | 128,97 | 1,46% | 119.879,00 |
| 17.06.2025 | 126,86 | 127,84 | 126,18 | 127,11 | -0,71% | 221.204,00 |
| 16.06.2025 | 128,77 | 131,37 | 127,95 | 128,02 | 0,51% | 76.224,00 |
| 13.06.2025 | 127,77 | 128,61 | 126,68 | 127,37 | -1,89% | 97.887,00 |
| 12.06.2025 | 128,70 | 130,19 | 127,12 | 129,82 | 0,70% | 73.402,00 |
| 11.06.2025 | 130,00 | 131,47 | 128,49 | 128,92 | -0,54% | 66.306,00 |
| 10.06.2025 | 127,30 | 129,79 | 127,10 | 129,62 | 2,35% | 66.503,00 |
| 09.06.2025 | 126,95 | 128,23 | 125,82 | 126,65 | 0,44% | 60.278,00 |
| 06.06.2025 | 126,39 | 127,11 | 125,48 | 126,10 | 0,03% | 128.563,00 |
| 05.06.2025 | 126,00 | 127,27 | 124,20 | 126,06 | 0,77% | 141.137,00 |
| 04.06.2025 | 121,67 | 125,10 | 121,67 | 125,10 | 2,62% | 137.318,00 |
| 03.06.2025 | 121,67 | 122,52 | 120,08 | 121,91 | 0,20% | 167.982,00 |
| 02.06.2025 | 119,83 | 121,94 | 118,99 | 121,67 | 0,99% | 225.184,00 |
| 30.05.2025 | 119,25 | 121,00 | 118,98 | 120,48 | 0,13% | 73.243,00 |
| 29.05.2025 | 120,75 | 120,98 | 119,65 | 120,32 | 0,16% | 67.174,00 |
| 28.05.2025 | 121,74 | 122,20 | 119,97 | 120,13 | -1,32% | 82.145,00 |
| 27.05.2025 | 120,01 | 122,29 | 119,57 | 121,73 | 3,15% | 100.785,00 |
| 23.05.2025 | 116,50 | 118,79 | 116,50 | 118,01 | -0,12% | 102.885,00 |
| 22.05.2025 | 118,67 | 119,51 | 117,69 | 118,15 | -0,98% | 105.298,00 |
| 21.05.2025 | 124,14 | 124,79 | 119,07 | 119,32 | -4,99% | 638.225,00 |
| 20.05.2025 | 123,30 | 125,77 | 123,30 | 125,59 | 0,98% | 141.515,00 |
| 19.05.2025 | 125,45 | 125,89 | 124,37 | 124,37 | -2,26% | 95.476,00 |
| 16.05.2025 | 127,92 | 129,05 | 126,93 | 127,25 | -0,93% | 171.454,00 |
| 15.05.2025 | 126,30 | 128,45 | 125,65 | 128,44 | 1,19% | 95.245,00 |
| 14.05.2025 | 128,28 | 129,72 | 126,82 | 126,93 | -1,54% | 136.795,00 |
| 13.05.2025 | 129,14 | 130,35 | 127,99 | 128,92 | -0,13% | 138.642,00 |
| 12.05.2025 | 128,79 | 129,96 | 125,08 | 129,09 | 4,40% | 148.391,00 |
| 09.05.2025 | 123,11 | 124,07 | 122,54 | 123,65 | 0,39% | 98.825,00 |
| 08.05.2025 | 121,95 | 123,25 | 121,23 | 123,17 | 1,97% | 150.129,00 |
| 07.05.2025 | 119,42 | 122,24 | 118,58 | 120,79 | 2,04% | 161.778,00 |
| 06.05.2025 | 117,75 | 120,81 | 114,92 | 118,37 | -3,09% | 218.745,00 |
| 05.05.2025 | 121,68 | 122,68 | 120,77 | 122,14 | 0,24% | 123.304,00 |
| 02.05.2025 | 120,51 | 122,51 | 120,51 | 121,85 | 2,32% | 66.930,00 |
| 01.05.2025 | 120,74 | 121,40 | 118,44 | 119,09 | -0,28% | 56.583,00 |
| 30.04.2025 | 116,16 | 119,83 | 115,46 | 119,42 | 1,24% | 100.307,00 |
| 29.04.2025 | 117,16 | 119,06 | 116,58 | 117,96 | 0,65% | 52.381,00 |
| 28.04.2025 | 114,88 | 117,61 | 114,88 | 117,20 | 1,56% | 85.314,00 |
| 25.04.2025 | 115,43 | 116,54 | 114,82 | 115,40 | -0,97% | 50.628,00 |
| 24.04.2025 | 115,28 | 118,37 | 115,01 | 116,53 | 0,82% | 70.546,00 |
| 23.04.2025 | 115,75 | 118,65 | 115,36 | 115,58 | 2,18% | 79.546,00 |
| 22.04.2025 | 113,16 | 114,09 | 110,84 | 113,11 | 1,72% | 69.080,00 |
| 21.04.2025 | 113,14 | 113,53 | 109,43 | 111,20 | -2,51% | 93.551,00 |
| 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% | 76.635,00 |
| 15.04.2025 | 115,62 | 117,15 | 113,37 | 113,86 | -0,23% | 93.282,00 |
| 14.04.2025 | 112,96 | 115,10 | 112,26 | 114,12 | 2,30% | 110.483,00 |
| 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% | 171.162,00 |
| 09.04.2025 | 105,17 | 115,79 | 103,38 | 115,19 | 7,75% | 256.345,00 |
| 08.04.2025 | 114,24 | 115,13 | 104,71 | 106,90 | -3,12% | 169.872,00 |
| 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% | 135.495,00 |
| 02.04.2025 | 121,86 | 124,33 | 121,86 | 124,06 | 0,94% | 51.478,00 |
| 01.04.2025 | 121,00 | 123,56 | 119,81 | 122,91 | 1,33% | 128.228,00 |
| 31.03.2025 | 119,44 | 122,02 | 118,62 | 121,30 | 0,92% | 74.658,00 |
| 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% | 164.392,00 |
| 26.03.2025 | 124,90 | 126,71 | 122,90 | 124,20 | -0,38% | 89.433,00 |
| 25.03.2025 | 126,91 | 127,16 | 123,51 | 124,68 | -1,80% | 79.087,00 |
| 24.03.2025 | 124,72 | 127,07 | 124,72 | 126,96 | 3,50% | 90.303,00 |
| 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% | 78.033,00 |
| 19.03.2025 | 122,45 | 124,97 | 121,09 | 124,00 | 1,27% | 79.288,00 |
| 18.03.2025 | 125,80 | 127,80 | 121,92 | 122,45 | -1,89% | 142.879,00 |
| 17.03.2025 | 122,80 | 126,07 | 122,09 | 124,81 | 1,68% | 114.656,00 |
| 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% | 179.194,00 |
| 12.03.2025 | 124,08 | 124,81 | 122,27 | 122,60 | 0,28% | 169.375,00 |
| 11.03.2025 | 122,95 | 123,77 | 121,33 | 122,26 | -0,45% | 117.704,00 |
| 10.03.2025 | 125,49 | 126,00 | 121,31 | 122,82 | -1,11% | 335.137,00 |
| 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% | 109.875,00 |
| 05.03.2025 | 125,75 | 128,59 | 124,52 | 128,09 | 1,94% | 97.836,00 |
| 04.03.2025 | 125,70 | 128,32 | 123,38 | 125,65 | -0,10% | 94.084,00 |
| 03.03.2025 | 130,30 | 130,30 | 125,31 | 125,78 | -1,90% | 82.073,00 |
| 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% | 197.195,00 |
| 26.02.2025 | 127,28 | 129,25 | 126,01 | 127,35 | 0,04% | 125.430,00 |
| 25.02.2025 | 125,71 | 127,65 | 124,65 | 127,30 | 2,16% | 167.889,00 |
| 24.02.2025 | 125,78 | 126,11 | 124,24 | 124,61 | -0,71% | 127.451,00 |
| 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% | 110.000,00 |
| 19.02.2025 | 129,61 | 132,00 | 128,57 | 131,95 | 0,71% | 119.865,00 |
| 18.02.2025 | 132,44 | 132,44 | 128,96 | 131,02 | -0,52% | 172.521,00 |
| 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% | 81.159,00 |
| 12.02.2025 | 131,08 | 132,39 | 129,94 | 130,45 | -2,13% | 96.349,00 |
| 11.02.2025 | 134,08 | 135,08 | 131,05 | 133,29 | -1,36% | 126.110,00 |
| 10.02.2025 | 135,30 | 136,64 | 131,99 | 135,13 | -0,11% | 202.541,00 |