93,220$
4,45%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 109.029,00 |
| 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% | 233.292,00 |
| 14.10.2026 | 85,01 | 86,21 | 83,21 | 86,15 | 0,28% | 251.543,00 |
| 13.10.2026 | 86,45 | 87,38 | 84,59 | 85,91 | -0,60% | 269.256,00 |
| 12.10.2026 | 86,60 | 87,38 | 84,87 | 86,43 | -0,20% | 156.801,00 |
| 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% | 222.828,00 |
| 07.10.2026 | 87,36 | 87,67 | 83,70 | 85,89 | -1,96% | 321.053,00 |
| 06.10.2026 | 90,01 | 90,28 | 87,49 | 87,61 | -1,58% | 225.325,00 |
| 05.10.2026 | 90,27 | 90,65 | 88,97 | 89,02 | -0,85% | 224.255,00 |
| 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% | 290.333,00 |
| 30.09.2026 | 90,73 | 90,73 | 89,04 | 89,80 | -0,33% | 158.384,00 |
| 29.09.2026 | 89,46 | 90,40 | 88,66 | 90,10 | 0,18% | 313.328,00 |
| 28.09.2026 | 89,63 | 90,79 | 87,36 | 89,94 | -0,53% | 253.112,00 |
| 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% | 419.968,00 |
| 23.09.2026 | 92,31 | 92,31 | 90,40 | 91,37 | -1,17% | 369.826,00 |
| 22.09.2026 | 93,48 | 93,48 | 90,93 | 92,45 | 0,05% | 193.034,00 |
| 21.09.2026 | 89,74 | 93,00 | 89,56 | 92,40 | 3,11% | 229.240,00 |
| 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% | 308.740,00 |
| 16.09.2026 | 90,52 | 91,51 | 88,39 | 89,24 | -1,65% | 264.466,00 |
| 15.09.2026 | 93,55 | 93,79 | 90,49 | 90,74 | -3,47% | 194.606,00 |
| 14.09.2026 | 94,21 | 95,02 | 92,18 | 94,00 | 0,70% | 222.119,00 |
| 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% | 284.668,00 |
| 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% | 309.742,00 |
| 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% | 298.369,00 |
| 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% | 120.583,00 |
| 31.08.2026 | 102,84 | 102,84 | 99,74 | 100,47 | -2,39% | 188.748,00 |
| 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% | 236.628,00 |
| 26.08.2026 | 105,43 | 105,43 | 103,29 | 104,45 | -0,90% | 147.488,00 |
| 25.08.2026 | 107,57 | 107,93 | 104,89 | 105,40 | -2,26% | 222.545,00 |
| 24.08.2026 | 109,48 | 109,48 | 106,72 | 107,84 | 0,73% | 104.145,00 |
| 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% | 138.108,00 |
| 19.08.2026 | 105,97 | 111,20 | 105,97 | 109,69 | 4,69% | 220.111,00 |
| 18.08.2026 | 104,01 | 107,46 | 103,31 | 104,77 | 1,28% | 184.262,00 |
| 17.08.2026 | 104,78 | 104,78 | 102,69 | 103,45 | -1,86% | 243.988,00 |
| 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% | 210.439,00 |
| 12.08.2026 | 103,77 | 103,77 | 99,32 | 100,80 | -2,73% | 190.178,00 |
| 11.08.2026 | 100,38 | 103,97 | 100,33 | 103,63 | 3,51% | 100.067,00 |
| 10.08.2026 | 100,25 | 101,45 | 98,65 | 100,12 | -1,40% | 272.100,00 |
| 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% | 214.040,00 |
| 05.08.2026 | 99,96 | 101,79 | 98,57 | 101,39 | 2,26% | 227.434,00 |
| 04.08.2026 | 99,04 | 99,46 | 97,54 | 99,15 | -0,21% | 162.985,00 |
| 03.08.2026 | 99,54 | 101,99 | 98,14 | 99,36 | 0,82% | 168.102,00 |
| 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% | 289.841,00 |
| 29.07.2026 | 103,55 | 104,96 | 101,04 | 101,21 | -2,58% | 274.236,00 |
| 28.07.2026 | 103,28 | 105,51 | 103,28 | 103,89 | 1,87% | 247.854,00 |
| 27.07.2026 | 98,50 | 102,42 | 98,50 | 101,98 | 4,61% | 175.348,00 |
| 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% | 237.284,00 |
| 22.07.2026 | 98,12 | 98,62 | 96,17 | 97,83 | -0,19% | 253.860,00 |
| 21.07.2026 | 99,43 | 100,14 | 97,70 | 98,02 | -1,71% | 187.931,00 |
| 20.07.2026 | 101,92 | 101,92 | 98,00 | 99,73 | -2,15% | 226.296,00 |
| 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% | 130.795,00 |
| 15.07.2026 | 95,11 | 103,59 | 95,11 | 100,66 | 5,86% | 230.614,00 |
| 14.07.2026 | 96,03 | 97,50 | 94,94 | 95,09 | -1,73% | 125.130,00 |
| 13.07.2026 | 98,41 | 99,59 | 96,25 | 96,76 | -0,90% | 135.608,00 |
| 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% | 149.992,00 |
| 08.07.2026 | 99,50 | 99,97 | 96,14 | 98,46 | -2,05% | 350.907,00 |
| 07.07.2026 | 99,99 | 101,97 | 99,99 | 100,52 | 1,64% | 203.759,00 |
| 06.07.2026 | 98,70 | 99,24 | 97,01 | 98,90 | 0,40% | 173.169,00 |
| 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% | 137.824,00 |
| 30.06.2026 | 91,78 | 94,18 | 90,84 | 93,79 | 1,09% | 177.042,00 |
| 29.06.2026 | 92,79 | 93,90 | 89,25 | 92,78 | 0,03% | 421.719,00 |
| 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% | 378.207,00 |
| 24.06.2026 | 90,30 | 91,83 | 89,81 | 90,10 | 0,64% | 139.971,00 |
| 23.06.2026 | 90,09 | 90,82 | 89,05 | 89,53 | -0,23% | 138.934,00 |
| 22.06.2026 | 91,12 | 92,08 | 89,32 | 89,74 | -1,72% | 191.019,00 |
| 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% | 226.171,00 |
| 16.06.2026 | 95,54 | 96,51 | 94,98 | 95,50 | 0,44% | 140.131,00 |
| 15.06.2026 | 99,17 | 100,16 | 94,61 | 95,08 | -2,37% | 178.380,00 |
| 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 | -1,70% | 201.271,00 |
| 10.06.2026 | 99,47 | 100,18 | 98,31 | 98,91 | -0,67% | 151.747,00 |
| 09.06.2026 | 96,78 | 101,09 | 96,78 | 99,58 | 2,89% | 143.744,00 |
| 08.06.2026 | 97,16 | 98,39 | 95,36 | 96,78 | -0,39% | 218.843,00 |
| 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% | 135.792,00 |
| 03.06.2026 | 96,00 | 96,57 | 94,64 | 95,80 | -0,83% | 164.244,00 |
| 02.06.2026 | 96,17 | 98,39 | 95,37 | 96,60 | 0,08% | 167.470,00 |
| 01.06.2026 | 94,27 | 96,80 | 92,77 | 96,52 | 2,29% | 149.260,00 |
| 29.05.2026 | 95,32 | 95,84 | 94,01 | 94,36 | -1,48% | 191.907,00 |