99,200$
-1,98%
Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 104,29 | 104,29 | 97,57 | 99,38 | -1,80% | 297.793,00 |
| 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 |
| 28.05.2026 | 96,04 | 96,68 | 94,90 | 95,78 | -0,55% | 213.132,00 |
| 27.05.2026 | 96,36 | 99,47 | 95,73 | 96,31 | 0,22% | 142.257,00 |
| 26.05.2026 | 96,17 | 97,25 | 94,69 | 96,10 | 0,03% | 239.806,00 |
| 22.05.2026 | 95,96 | 96,95 | 95,23 | 96,07 | -0,10% | 173.912,00 |
| 21.05.2026 | 95,43 | 96,74 | 93,55 | 96,17 | -0,38% | 232.562,00 |
| 20.05.2026 | 92,81 | 97,53 | 91,80 | 96,54 | 3,51% | 256.373,00 |
| 19.05.2026 | 92,48 | 95,42 | 91,55 | 93,26 | 1,30% | 261.910,00 |
| 18.05.2026 | 92,05 | 95,11 | 91,06 | 92,06 | 0,07% | 230.476,00 |
| 15.05.2026 | 92,98 | 93,65 | 90,93 | 92,00 | -1,84% | 386.461,00 |
| 14.05.2026 | 98,72 | 99,59 | 93,00 | 93,72 | -4,99% | 440.039,00 |
| 13.05.2026 | 95,40 | 99,12 | 94,75 | 98,64 | 3,40% | 955.074,00 |
| 12.05.2026 | 95,60 | 96,34 | 94,15 | 95,40 | -0,36% | 886.207,00 |
| 11.05.2026 | 98,72 | 99,48 | 95,67 | 95,74 | -2,93% | 699.075,00 |
| 08.05.2026 | 103,24 | 105,57 | 98,61 | 98,63 | -4,81% | 395.428,00 |
| 07.05.2026 | 99,87 | 103,87 | 98,87 | 103,62 | 4,48% | 323.513,00 |
| 06.05.2026 | 98,80 | 101,19 | 97,83 | 99,17 | 2,24% | 262.366,00 |
| 05.05.2026 | 99,99 | 100,36 | 94,57 | 97,00 | -5,57% | 456.162,00 |
| 04.05.2026 | 103,36 | 104,62 | 101,83 | 102,72 | -0,88% | 225.837,00 |
| 01.05.2026 | 105,21 | 106,14 | 103,58 | 103,63 | -0,86% | 149.377,00 |
| 30.04.2026 | 104,00 | 105,02 | 102,67 | 104,53 | 0,60% | 235.717,00 |
| 29.04.2026 | 109,98 | 110,32 | 103,89 | 103,91 | -5,96% | 208.788,00 |
| 28.04.2026 | 110,18 | 110,97 | 108,85 | 110,49 | 0,86% | 114.265,00 |
| 27.04.2026 | 109,17 | 110,17 | 108,67 | 109,55 | 0,69% | 128.468,00 |
| 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 |