116,010$
-0,50%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 116,89 | 116,89 | 114,49 | 115,89 | -0,60% | 98.432,00 |
| 16.05.2024 | 116,24 | 117,83 | 116,24 | 116,59 | -0,21% | 85.689,00 |
| 15.05.2024 | 115,02 | 118,46 | 114,30 | 116,84 | 3,17% | 119.015,00 |
| 14.05.2024 | 115,12 | 115,12 | 112,85 | 113,25 | 0,27% | 83.189,00 |
| 13.05.2024 | 114,49 | 115,55 | 112,19 | 112,94 | -1,08% | 70.669,00 |
| 10.05.2024 | 113,36 | 114,23 | 111,79 | 114,17 | 1,27% | 65.252,00 |
| 09.05.2024 | 110,50 | 113,00 | 110,39 | 112,74 | 2,65% | 75.364,00 |
| 08.05.2024 | 111,10 | 111,62 | 109,44 | 109,83 | -1,92% | 70.837,00 |
| 07.05.2024 | 112,21 | 113,53 | 111,42 | 111,98 | 0,37% | 144.959,00 |
| 06.05.2024 | 108,96 | 111,59 | 108,66 | 111,57 | 3,32% | 183.879,00 |
| 03.05.2024 | 106,71 | 109,15 | 106,71 | 107,98 | 3,36% | 183.399,00 |
| 02.05.2024 | 104,56 | 106,05 | 101,01 | 104,47 | -0,19% | 145.496,00 |
| 01.05.2024 | 104,04 | 106,18 | 103,81 | 104,67 | 0,62% | 141.946,00 |
| 30.04.2024 | 105,98 | 106,78 | 103,84 | 104,02 | -2,91% | 78.843,00 |
| 29.04.2024 | 108,50 | 109,60 | 106,23 | 107,14 | -0,82% | 116.591,00 |
| 26.04.2024 | 107,34 | 108,70 | 107,34 | 108,03 | 0,51% | 82.630,00 |
| 25.04.2024 | 107,36 | 109,32 | 106,80 | 107,48 | -1,39% | 230.832,00 |
| 24.04.2024 | 109,29 | 110,29 | 106,78 | 109,00 | -0,83% | 208.622,00 |
| 23.04.2024 | 107,80 | 110,18 | 107,80 | 109,91 | 1,13% | 92.725,00 |
| 22.04.2024 | 106,20 | 108,68 | 105,89 | 108,68 | 2,32% | 123.424,00 |
| 19.04.2024 | 107,60 | 108,31 | 105,71 | 106,22 | -0,72% | 131.832,00 |
| 18.04.2024 | 108,85 | 109,29 | 105,54 | 106,99 | -1,79% | 159.510,00 |
| 17.04.2024 | 109,49 | 109,69 | 107,50 | 108,94 | -0,13% | 115.718,00 |
| 16.04.2024 | 108,50 | 110,08 | 107,55 | 109,08 | -0,76% | 137.449,00 |
| 15.04.2024 | 113,35 | 114,29 | 109,85 | 109,92 | -2,86% | 50.184,00 |
| 12.04.2024 | 112,87 | 113,23 | 111,96 | 113,16 | -0,33% | 53.584,00 |
| 11.04.2024 | 114,53 | 114,79 | 113,29 | 113,53 | -0,82% | 39.723,00 |
| 10.04.2024 | 117,82 | 117,82 | 113,92 | 114,47 | -4,47% | 66.334,00 |
| 09.04.2024 | 119,15 | 121,62 | 118,91 | 119,83 | 0,95% | 84.321,00 |
| 08.04.2024 | 118,67 | 118,80 | 117,38 | 118,71 | 0,28% | 102.567,00 |
| 05.04.2024 | 117,55 | 119,42 | 117,22 | 118,37 | 0,07% | 152.263,00 |
| 04.04.2024 | 120,89 | 121,68 | 118,20 | 118,29 | -1,17% | 53.783,00 |
| 03.04.2024 | 118,87 | 120,25 | 118,83 | 119,69 | 0,77% | 33.720,00 |
| 02.04.2024 | 118,75 | 119,19 | 117,50 | 118,78 | -0,48% | 50.503,00 |
| 01.04.2024 | 122,76 | 122,76 | 118,93 | 119,35 | -2,36% | 73.406,00 |
| 28.03.2024 | 123,59 | 124,08 | 122,16 | 122,23 | -0,56% | 94.244,00 |
| 27.03.2024 | 121,40 | 123,00 | 121,40 | 122,92 | 2,13% | 44.761,00 |
| 26.03.2024 | 121,74 | 122,05 | 120,22 | 120,36 | -0,79% | 50.292,00 |
| 25.03.2024 | 121,81 | 122,76 | 120,48 | 121,32 | -0,26% | 43.251,00 |
| 22.03.2024 | 124,90 | 125,00 | 121,63 | 121,64 | -2,32% | 72.033,00 |
| 21.03.2024 | 124,00 | 125,49 | 123,19 | 124,53 | 1,42% | 169.970,00 |
| 20.03.2024 | 119,60 | 123,32 | 119,29 | 122,79 | 2,86% | 150.417,00 |
| 19.03.2024 | 118,35 | 119,56 | 117,51 | 119,38 | 0,93% | 52.883,00 |
| 18.03.2024 | 119,01 | 120,05 | 118,25 | 118,28 | -0,65% | 112.851,00 |
| 15.03.2024 | 120,33 | 120,63 | 118,10 | 119,05 | -0,89% | 74.140,00 |
| 14.03.2024 | 119,31 | 120,12 | 117,89 | 120,12 | 0,74% | 81.126,00 |
| 13.03.2024 | 119,01 | 120,56 | 119,01 | 119,24 | -0,36% | 102.646,00 |
| 12.03.2024 | 117,04 | 119,67 | 117,04 | 119,67 | 1,54% | 150.162,00 |
| 11.03.2024 | 116,73 | 117,90 | 116,66 | 117,85 | 0,03% | 114.408,00 |
| 08.03.2024 | 118,59 | 119,39 | 116,42 | 117,82 | 0,16% | 101.497,00 |
| 07.03.2024 | 117,60 | 118,61 | 117,38 | 117,63 | 0,48% | 113.912,00 |
| 06.03.2024 | 118,63 | 119,22 | 116,94 | 117,07 | -0,32% | 104.860,00 |
| 05.03.2024 | 117,82 | 118,63 | 117,02 | 117,45 | -0,89% | 128.331,00 |
| 04.03.2024 | 117,14 | 118,98 | 117,00 | 118,50 | 0,65% | 127.777,00 |
| 01.03.2024 | 116,84 | 118,49 | 116,03 | 117,74 | 1,30% | 129.657,00 |
| 29.02.2024 | 115,61 | 117,33 | 114,76 | 116,23 | 0,41% | 176.728,00 |
| 28.02.2024 | 116,42 | 118,40 | 115,55 | 115,76 | -2,11% | 151.092,00 |
| 27.02.2024 | 118,88 | 119,41 | 118,14 | 118,26 | -0,29% | 288.741,00 |
| 26.02.2024 | 118,07 | 119,25 | 118,07 | 118,60 | -0,66% | 276.745,00 |
| 23.02.2024 | 119,00 | 119,78 | 118,10 | 119,39 | -5,94% | 621.081,00 |
| 22.02.2024 | 124,57 | 126,93 | 124,57 | 126,93 | 2,48% | 51.650,00 |
| 21.02.2024 | 123,91 | 124,30 | 121,25 | 123,86 | -0,82% | 145.158,00 |
| 20.02.2024 | 126,89 | 127,87 | 124,65 | 124,89 | -3,22% | 118.950,00 |
| 16.02.2024 | 128,28 | 131,05 | 127,31 | 129,04 | 0,32% | 170.236,00 |
| 15.02.2024 | 125,83 | 129,81 | 124,53 | 128,63 | 3,35% | 210.106,00 |
| 14.02.2024 | 122,80 | 125,05 | 121,69 | 124,46 | 1,72% | 134.654,00 |
| 13.02.2024 | 121,21 | 123,90 | 117,80 | 122,35 | -1,55% | 340.771,00 |
| 12.02.2024 | 123,28 | 125,92 | 120,31 | 124,28 | 1,80% | 120.013,00 |
| 09.02.2024 | 120,80 | 122,72 | 118,81 | 122,08 | 1,00% | 154.786,00 |
| 08.02.2024 | 114,18 | 121,01 | 109,66 | 120,87 | 9,56% | 150.826,00 |
| 07.02.2024 | 111,76 | 111,76 | 110,09 | 110,32 | -1,25% | 148.296,00 |
| 06.02.2024 | 113,73 | 113,82 | 111,72 | 111,72 | -1,45% | 65.612,00 |
| 05.02.2024 | 115,85 | 115,85 | 113,36 | 113,36 | -2,70% | 42.066,00 |
| 02.02.2024 | 117,54 | 117,54 | 115,39 | 116,51 | -1,89% | 59.510,00 |
| 01.02.2024 | 117,18 | 118,96 | 115,05 | 118,76 | 1,12% | 69.687,00 |
| 31.01.2024 | 117,75 | 120,82 | 117,24 | 117,44 | -0,95% | 104.980,00 |
| 30.01.2024 | 120,21 | 120,21 | 118,46 | 118,57 | -1,55% | 37.979,00 |
| 29.01.2024 | 118,58 | 120,46 | 118,06 | 120,44 | 0,91% | 53.587,00 |
| 26.01.2024 | 119,82 | 120,18 | 118,70 | 119,35 | 0,40% | 52.774,00 |
| 25.01.2024 | 119,01 | 119,39 | 117,99 | 118,87 | 0,79% | 41.923,00 |
| 24.01.2024 | 119,00 | 119,10 | 117,11 | 117,94 | 0,67% | 61.376,00 |
| 23.01.2024 | 117,83 | 118,40 | 116,53 | 117,15 | -0,62% | 31.242,00 |
| 22.01.2024 | 117,71 | 118,77 | 116,11 | 117,88 | 1,32% | 46.655,00 |
| 19.01.2024 | 112,60 | 116,45 | 111,60 | 116,34 | 4,16% | 145.347,00 |
| 18.01.2024 | 110,70 | 112,22 | 109,55 | 111,69 | 1,84% | 107.895,00 |
| 17.01.2024 | 109,65 | 110,38 | 108,51 | 109,67 | -1,63% | 35.474,00 |
| 16.01.2024 | 110,05 | 112,70 | 108,34 | 111,49 | 0,14% | 89.627,00 |
| 12.01.2024 | 114,44 | 114,64 | 111,04 | 111,33 | -1,52% | 50.165,00 |
| 11.01.2024 | 113,45 | 113,45 | 111,78 | 113,05 | -0,62% | 31.927,00 |
| 10.01.2024 | 114,60 | 114,61 | 112,91 | 113,75 | -0,26% | 43.646,00 |
| 09.01.2024 | 114,64 | 115,46 | 113,63 | 114,05 | -1,10% | 26.669,00 |
| 08.01.2024 | 114,17 | 115,78 | 113,67 | 115,32 | 0,57% | 73.723,00 |
| 05.01.2024 | 114,07 | 116,06 | 103,02 | 114,67 | 0,74% | 64.192,00 |
| 04.01.2024 | 114,08 | 116,72 | 113,44 | 113,83 | -1,75% | 157.889,00 |
| 03.01.2024 | 120,78 | 120,78 | 115,78 | 115,86 | -5,23% | 88.574,00 |
| 02.01.2024 | 125,53 | 125,53 | 121,65 | 122,26 | -3,37% | 81.403,00 |
| 29.12.2023 | 129,56 | 129,56 | 126,52 | 126,52 | -1,34% | 40.614,00 |
| 28.12.2023 | 128,63 | 131,01 | 127,80 | 128,24 | -0,60% | 61.503,00 |
| 27.12.2023 | 126,04 | 129,49 | 125,55 | 129,02 | 2,85% | 144.067,00 |
| 26.12.2023 | 124,99 | 125,90 | 123,92 | 125,44 | 0,76% | 16.983,00 |