109,010$
-1,68%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 110,96 | 112,07 | 108,10 | 108,80 | -1,76% | 151.453,00 |
| 23.04.2026 | 116,63 | 117,04 | 108,65 | 110,75 | -4,67% | 300.861,00 |
| 22.04.2026 | 115,81 | 116,59 | 114,26 | 116,18 | 0,88% | 135.102,00 |
| 21.04.2026 | 117,75 | 118,91 | 115,09 | 115,17 | -2,19% | 78.532,00 |
| 20.04.2026 | 116,96 | 118,25 | 116,05 | 117,75 | 0,68% | 68.286,00 |
| 17.04.2026 | 116,31 | 119,33 | 116,01 | 116,96 | 1,63% | 186.021,00 |
| 16.04.2026 | 114,25 | 115,63 | 113,60 | 115,08 | 1,08% | 184.909,00 |
| 15.04.2026 | 114,59 | 115,80 | 113,37 | 113,85 | 0,17% | 104.965,00 |
| 14.04.2026 | 114,37 | 116,08 | 113,65 | 113,66 | -0,05% | 96.340,00 |
| 13.04.2026 | 110,35 | 114,20 | 110,04 | 113,72 | 2,31% | 236.815,00 |
| 10.04.2026 | 111,51 | 112,25 | 109,85 | 111,15 | -0,40% | 144.806,00 |
| 09.04.2026 | 109,66 | 111,68 | 107,62 | 111,60 | 1,11% | 212.809,00 |
| 08.04.2026 | 112,70 | 114,65 | 108,69 | 110,37 | 2,14% | 293.062,00 |
| 07.04.2026 | 108,07 | 108,70 | 105,93 | 108,06 | -0,55% | 151.294,00 |
| 06.04.2026 | 107,40 | 109,51 | 107,40 | 108,66 | 0,99% | 201.648,00 |
| 02.04.2026 | 104,70 | 107,94 | 104,04 | 107,59 | 0,65% | 104.384,00 |
| 01.04.2026 | 107,16 | 108,74 | 105,84 | 106,89 | -0,01% | 218.309,00 |
| 31.03.2026 | 104,68 | 109,18 | 102,94 | 106,91 | 3,54% | 395.238,00 |
| 30.03.2026 | 101,26 | 104,39 | 100,53 | 103,25 | 3,40% | 435.648,00 |
| 27.03.2026 | 97,44 | 100,06 | 95,66 | 99,86 | 1,38% | 649.670,00 |
| 26.03.2026 | 101,29 | 104,02 | 98,47 | 98,50 | -3,69% | 564.065,00 |
| 25.03.2026 | 102,98 | 104,00 | 100,83 | 102,27 | 0,76% | 398.851,00 |
| 24.03.2026 | 100,19 | 103,03 | 99,25 | 101,50 | -0,49% | 459.180,00 |
| 23.03.2026 | 102,97 | 106,50 | 101,98 | 102,00 | 1,72% | 459.979,00 |
| 20.03.2026 | 102,73 | 103,58 | 99,68 | 100,28 | -2,83% | 406.127,00 |
| 19.03.2026 | 104,96 | 105,10 | 102,72 | 103,20 | -2,22% | 304.832,00 |
| 18.03.2026 | 107,50 | 108,15 | 105,20 | 105,54 | -2,04% | 352.482,00 |
| 17.03.2026 | 109,34 | 110,98 | 107,60 | 107,74 | -0,44% | 221.379,00 |
| 16.03.2026 | 109,89 | 111,23 | 108,03 | 108,22 | 0,23% | 223.762,00 |
| 13.03.2026 | 106,49 | 109,43 | 106,49 | 107,97 | 1,77% | 181.300,00 |
| 12.03.2026 | 107,70 | 110,23 | 105,71 | 106,09 | -3,28% | 520.627,00 |
| 11.03.2026 | 111,78 | 112,07 | 105,90 | 109,69 | -1,87% | 582.099,00 |
| 10.03.2026 | 116,96 | 118,74 | 109,43 | 111,78 | -5,21% | 319.030,00 |
| 09.03.2026 | 114,34 | 118,30 | 112,25 | 117,92 | 1,61% | 380.072,00 |
| 06.03.2026 | 117,00 | 117,00 | 114,34 | 116,05 | -2,55% | 342.806,00 |
| 05.03.2026 | 116,72 | 119,60 | 116,72 | 119,09 | 0,90% | 259.807,00 |
| 04.03.2026 | 117,55 | 118,77 | 116,83 | 118,03 | 0,67% | 389.558,00 |
| 03.03.2026 | 113,06 | 118,55 | 112,17 | 117,25 | 0,60% | 243.366,00 |
| 02.03.2026 | 114,59 | 117,52 | 113,38 | 116,55 | -1,84% | 285.871,00 |
| 27.02.2026 | 118,60 | 120,02 | 117,46 | 118,73 | -1,89% | 437.388,00 |
| 26.02.2026 | 117,62 | 121,40 | 117,60 | 121,02 | 3,26% | 297.080,00 |
| 25.02.2026 | 114,67 | 117,47 | 113,23 | 117,20 | 2,63% | 56,00 |
| 24.02.2026 | 110,56 | 114,89 | 110,56 | 114,20 | 2,50% | 56,00 |
| 23.02.2026 | 114,10 | 114,88 | 110,62 | 111,42 | -2,37% | 56,00 |
| 20.02.2026 | 115,30 | 117,50 | 113,22 | 114,13 | -0,77% | 410.726,00 |
| 19.02.2026 | 115,85 | 118,47 | 114,92 | 115,02 | -1,10% | 497.580,00 |
| 18.02.2026 | 110,00 | 117,91 | 110,00 | 116,30 | 5,57% | 667.987,00 |
| 17.02.2026 | 113,39 | 113,57 | 108,62 | 110,16 | -2,85% | 704.467,00 |
| 13.02.2026 | 119,00 | 120,00 | 98,97 | 113,39 | -4,09% | 2.508.338,00 |
| 12.02.2026 | 130,50 | 131,35 | 115,12 | 118,23 | -9,06% | 1.575.028,00 |
| 11.02.2026 | 146,46 | 146,93 | 129,13 | 130,01 | -11,25% | 1.287.360,00 |
| 10.02.2026 | 143,66 | 147,61 | 143,66 | 146,49 | 2,30% | 326.680,00 |
| 09.02.2026 | 139,71 | 143,38 | 139,02 | 143,20 | 2,49% | 199.718,00 |
| 06.02.2026 | 135,28 | 139,72 | 134,58 | 139,72 | 4,16% | 484.943,00 |
| 05.02.2026 | 134,78 | 136,87 | 133,26 | 134,14 | -0,36% | 215.800,00 |
| 04.02.2026 | 131,23 | 135,96 | 129,50 | 134,62 | 4,89% | 1.204.060,00 |
| 03.02.2026 | 136,97 | 140,38 | 127,28 | 128,34 | -5,90% | 679.802,00 |
| 02.02.2026 | 136,17 | 138,46 | 135,05 | 136,39 | -0,23% | 121.772,00 |
| 30.01.2026 | 138,29 | 138,43 | 134,83 | 136,70 | -1,36% | 498.017,00 |
| 29.01.2026 | 138,76 | 138,92 | 136,82 | 138,59 | 0,43% | 263.500,00 |
| 28.01.2026 | 136,88 | 139,15 | 136,50 | 138,00 | 0,55% | 464.794,00 |
| 27.01.2026 | 138,86 | 138,86 | 136,70 | 137,25 | -0,90% | 391.244,00 |
| 26.01.2026 | 140,26 | 141,63 | 137,98 | 138,49 | -0,97% | 171.719,00 |
| 23.01.2026 | 139,65 | 140,94 | 139,17 | 139,85 | -0,79% | 143.063,00 |
| 22.01.2026 | 144,84 | 148,97 | 140,77 | 140,96 | -1,76% | 169.595,00 |
| 21.01.2026 | 144,22 | 145,04 | 142,56 | 143,49 | 0,34% | 93.916,00 |
| 20.01.2026 | 144,57 | 147,14 | 142,26 | 143,00 | -2,86% | 79.778,00 |
| 16.01.2026 | 146,86 | 148,81 | 145,41 | 147,21 | -0,19% | 92.189,00 |
| 15.01.2026 | 144,23 | 148,05 | 143,93 | 147,49 | 2,71% | 102.587,00 |
| 14.01.2026 | 144,67 | 144,85 | 140,83 | 143,60 | -0,40% | 60.898,00 |
| 13.01.2026 | 147,07 | 147,07 | 143,72 | 144,18 | -1,36% | 78.102,00 |
| 12.01.2026 | 145,69 | 146,52 | 142,97 | 146,17 | 0,14% | 62.892,00 |
| 09.01.2026 | 147,12 | 148,48 | 145,64 | 145,96 | -0,27% | 51.910,00 |
| 08.01.2026 | 144,31 | 147,84 | 144,31 | 146,35 | 0,65% | 82.293,00 |
| 07.01.2026 | 147,08 | 148,23 | 144,91 | 145,41 | -1,12% | 89.840,00 |
| 06.01.2026 | 146,58 | 148,02 | 145,48 | 147,06 | -0,21% | 122.816,00 |
| 05.01.2026 | 144,42 | 149,67 | 137,07 | 147,37 | 1,48% | 70.053,00 |
| 02.01.2026 | 147,54 | 148,22 | 144,28 | 145,22 | -1,22% | 57.669,00 |
| 31.12.2025 | 149,77 | 149,77 | 147,00 | 147,01 | -1,84% | 59.366,00 |
| 30.12.2025 | 148,76 | 150,35 | 148,76 | 149,77 | 0,14% | 143.562,00 |
| 29.12.2025 | 149,38 | 150,78 | 148,46 | 149,56 | -0,15% | 44.348,00 |
| 26.12.2025 | 150,76 | 150,76 | 148,88 | 149,78 | -0,09% | 46.341,00 |
| 24.12.2025 | 149,64 | 150,73 | 148,47 | 149,91 | 0,60% | 29.392,00 |
| 23.12.2025 | 148,27 | 149,15 | 146,63 | 149,01 | 0,77% | 68.820,00 |
| 22.12.2025 | 146,57 | 148,27 | 145,61 | 147,87 | 1,11% | 107.821,00 |
| 19.12.2025 | 146,54 | 147,86 | 145,48 | 146,25 | -0,10% | 147.602,00 |
| 18.12.2025 | 144,59 | 147,64 | 143,76 | 146,40 | 2,18% | 129.215,00 |
| 17.12.2025 | 146,74 | 147,28 | 142,23 | 143,28 | -2,42% | 214.365,00 |
| 16.12.2025 | 144,91 | 147,75 | 144,91 | 146,84 | 1,24% | 87.306,00 |
| 15.12.2025 | 145,59 | 146,76 | 143,43 | 145,04 | -0,34% | 105.853,00 |
| 12.12.2025 | 145,75 | 145,88 | 142,99 | 145,53 | -0,24% | 109.790,00 |
| 11.12.2025 | 145,13 | 147,18 | 145,13 | 145,88 | 0,91% | 129.071,00 |
| 10.12.2025 | 142,16 | 144,62 | 141,48 | 144,56 | 2,48% | 87.128,00 |
| 09.12.2025 | 142,80 | 144,14 | 141,06 | 141,06 | -0,86% | 67.486,00 |
| 08.12.2025 | 144,48 | 145,88 | 139,75 | 142,29 | -2,55% | 193.750,00 |
| 05.12.2025 | 144,26 | 147,12 | 144,26 | 146,01 | 0,98% | 112.866,00 |
| 04.12.2025 | 143,62 | 146,02 | 142,16 | 144,60 | 0,27% | 78.352,00 |
| 03.12.2025 | 142,81 | 144,96 | 142,44 | 144,21 | 0,98% | 112.492,00 |
| 02.12.2025 | 144,03 | 144,34 | 141,94 | 142,81 | -0,03% | 109.075,00 |
| 01.12.2025 | 142,67 | 144,71 | 142,08 | 142,86 | -0,78% | 92.908,00 |