Echtzeit-Aktienkurs Colliers International Group Inc.
Bid:
Ask:
Aktienkurse zur Colliers International Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 102,49 | 104,71 | 101,24 | 103,83 | 0,04% | - |
25.02.2021 | 103,78 | 103,79 | 103,59 | 103,79 | -4,40% | - |
24.02.2021 | 107,85 | 109,39 | 105,16 | 108,57 | 0,09% | - |
23.02.2021 | 105,94 | 109,77 | 104,76 | 108,47 | 3,31% | - |
22.02.2021 | 104,30 | 105,90 | 104,07 | 105,00 | 0,16% | - |
19.02.2021 | 104,23 | 105,27 | 103,42 | 104,83 | 2,32% | - |
18.02.2021 | 102,57 | 103,17 | 101,81 | 102,46 | -1,23% | - |
17.02.2021 | 103,15 | 103,98 | 103,15 | 103,74 | -1,16% | - |
16.02.2021 | 107,17 | 108,97 | 103,55 | 104,96 | 0,81% | - |
12.02.2021 | 109,89 | 110,11 | 102,67 | 104,12 | -5,68% | - |
11.02.2021 | 106,88 | 111,65 | 106,60 | 110,39 | 12,51% | - |
10.02.2021 | 98,00 | 99,46 | 96,05 | 98,12 | -0,42% | - |
09.02.2021 | 98,66 | 99,82 | 97,51 | 98,53 | -0,43% | - |
08.02.2021 | 98,58 | 99,35 | 97,24 | 98,96 | 1,04% | - |
05.02.2021 | 98,04 | 98,89 | 97,40 | 97,95 | 1,57% | - |
04.02.2021 | 96,43 | 96,43 | 96,43 | 96,43 | 3,35% | - |
03.02.2021 | 94,40 | 94,41 | 91,03 | 93,31 | -0,99% | - |
02.02.2021 | 91,06 | 95,02 | 91,00 | 94,24 | 2,31% | - |
01.02.2021 | 89,23 | 92,51 | 0,00 | 92,11 | 4,25% | - |
29.01.2021 | 89,98 | 90,49 | 86,46 | 88,35 | -2,00% | - |
28.01.2021 | 90,75 | 91,82 | 88,53 | 90,16 | 1,26% | - |
27.01.2021 | 88,60 | 90,12 | 88,29 | 89,03 | -2,75% | - |
26.01.2021 | 92,22 | 93,09 | 91,23 | 91,55 | -1,27% | - |
25.01.2021 | 93,74 | 94,32 | 91,24 | 92,73 | 0,06% | - |
22.01.2021 | 94,30 | 94,95 | 92,50 | 92,67 | -2,05% | - |
21.01.2021 | 94,33 | 94,61 | 94,33 | 94,61 | 0,92% | - |
20.01.2021 | 91,96 | 94,59 | 91,25 | 93,75 | 3,75% | - |
19.01.2021 | 89,46 | 91,25 | 89,22 | 90,37 | 3,35% | - |
15.01.2021 | 85,29 | 87,64 | 85,25 | 87,44 | 0,64% | - |
14.01.2021 | 87,13 | 88,71 | 86,38 | 86,88 | 0,36% | - |
13.01.2021 | 85,99 | 86,81 | 85,41 | 86,57 | 0,82% | - |
12.01.2021 | 85,31 | 86,23 | 85,08 | 85,86 | 1,21% | - |
11.01.2021 | 85,16 | 85,59 | 84,38 | 84,83 | -2,89% | - |
08.01.2021 | 88,14 | 89,13 | 86,47 | 87,36 | 0,00% | - |
07.01.2021 | 87,12 | 88,46 | 86,38 | 87,36 | 1,10% | - |
06.01.2021 | 86,99 | 88,50 | 85,24 | 86,41 | 1,21% | - |
05.01.2021 | 85,55 | 86,38 | 84,12 | 85,37 | -0,49% | - |
04.01.2021 | 87,51 | 87,51 | 84,82 | 85,79 | -3,71% | - |
31.12.2020 | 88,69 | 89,75 | 88,53 | 89,10 | -0,04% | - |
30.12.2020 | 91,52 | 91,84 | 88,94 | 89,13 | -0,61% | - |
29.12.2020 | 90,16 | 90,73 | 88,77 | 89,68 | -1,84% | - |
28.12.2020 | 91,10 | 91,94 | 91,09 | 91,37 | 0,86% | - |
24.12.2020 | 90,02 | 100,82 | 89,55 | 90,59 | 0,51% | - |
23.12.2020 | 89,86 | 90,50 | 89,46 | 90,13 | 0,70% | - |
22.12.2020 | 88,20 | 89,82 | 87,99 | 89,50 | 0,85% | - |
21.12.2020 | 87,71 | 89,47 | 87,71 | 88,74 | -1,27% | - |
18.12.2020 | 89,46 | 90,00 | 88,18 | 89,89 | -0,93% | - |
17.12.2020 | 91,89 | 92,26 | 90,36 | 90,73 | -0,40% | - |
16.12.2020 | 90,58 | 91,87 | 89,30 | 91,09 | -0,88% | - |
15.12.2020 | 90,35 | 92,38 | 90,15 | 91,90 | 3,82% | - |
14.12.2020 | 88,03 | 89,11 | 87,48 | 88,52 | 1,04% | - |
11.12.2020 | 90,38 | 90,38 | 86,89 | 87,61 | -4,10% | - |
10.12.2020 | 89,39 | 91,80 | 89,39 | 91,36 | 2,76% | - |
09.12.2020 | 90,22 | 90,57 | 87,80 | 88,91 | -3,10% | - |
08.12.2020 | 90,67 | 91,75 | 87,30 | 91,75 | -0,77% | - |
07.12.2020 | 92,02 | 92,48 | 92,02 | 92,46 | -0,04% | - |
04.12.2020 | 91,88 | 93,10 | 91,73 | 92,50 | 1,44% | - |
03.12.2020 | 92,58 | 93,42 | 90,87 | 91,18 | 2,12% | - |
02.12.2020 | 93,13 | 93,13 | 87,43 | 89,29 | 0,44% | - |
01.12.2020 | 88,85 | 89,43 | 87,92 | 88,90 | -0,25% | - |
30.11.2020 | 90,13 | 91,54 | 88,68 | 89,13 | -1,56% | - |
27.11.2020 | 89,29 | 91,16 | 88,95 | 90,54 | 1,16% | - |
25.11.2020 | 89,18 | 90,70 | 87,99 | 89,50 | 1,43% | - |
24.11.2020 | 88,12 | 88,93 | 87,84 | 88,24 | 0,43% | - |
23.11.2020 | 86,30 | 88,24 | 85,95 | 87,86 | 1,10% | - |
20.11.2020 | 86,30 | 87,74 | 85,58 | 86,90 | 0,93% | - |
19.11.2020 | 86,38 | 86,39 | 86,10 | 86,10 | 1,56% | - |
18.11.2020 | 83,51 | 86,77 | 83,12 | 84,77 | 1,60% | - |
17.11.2020 | 82,52 | 84,00 | 82,36 | 83,44 | 0,86% | - |
16.11.2020 | 82,50 | 83,75 | 81,85 | 82,73 | 2,93% | - |
13.11.2020 | 80,37 | 80,37 | 80,37 | 80,37 | 2,23% | - |
12.11.2020 | 80,09 | 80,30 | 78,04 | 78,62 | -2,82% | - |
11.11.2020 | 80,90 | 80,90 | 80,90 | 80,90 | -1,97% | - |
10.11.2020 | 82,11 | 83,62 | 80,96 | 82,52 | 1,59% | - |
09.11.2020 | 84,46 | 85,03 | 81,23 | 81,23 | 8,65% | - |
06.11.2020 | 74,51 | 75,92 | 74,37 | 74,76 | -0,62% | - |
05.11.2020 | 75,18 | 76,29 | 74,70 | 75,23 | 1,38% | - |
04.11.2020 | 72,28 | 74,54 | 72,16 | 74,20 | 2,06% | - |
03.11.2020 | 74,18 | 74,43 | 71,51 | 72,71 | 0,17% | - |
02.11.2020 | 71,56 | 73,21 | 71,49 | 72,59 | 2,94% | - |
30.10.2020 | 71,01 | 72,32 | 69,71 | 70,52 | -2,21% | - |
29.10.2020 | 70,53 | 73,87 | 70,48 | 72,11 | 3,29% | - |
28.10.2020 | 69,05 | 71,16 | 67,64 | 69,81 | -2,31% | - |
27.10.2020 | 71,38 | 71,46 | 71,38 | 71,46 | 11,88% | - |
26.10.2020 | 64,08 | 64,72 | 63,39 | 63,87 | -2,72% | - |
23.10.2020 | 67,22 | 67,22 | 0,00 | 65,65 | -0,53% | - |
22.10.2020 | 67,22 | 67,35 | 65,09 | 66,00 | -1,29% | - |
21.10.2020 | 67,62 | 68,06 | 66,81 | 66,87 | 0,34% | - |
20.10.2020 | 68,15 | 68,33 | 66,57 | 66,64 | -0,82% | - |
19.10.2020 | 68,66 | 68,66 | 66,72 | 67,19 | -1,18% | - |
16.10.2020 | 68,43 | 68,80 | 67,25 | 67,99 | -0,49% | - |
15.10.2020 | 67,69 | 68,54 | 67,41 | 68,33 | 0,18% | - |
14.10.2020 | 68,43 | 68,44 | 66,97 | 68,21 | 0,64% | - |
13.10.2020 | 66,83 | 68,04 | 66,32 | 67,77 | 0,36% | - |
12.10.2020 | 66,75 | 67,95 | 66,75 | 67,53 | 0,79% | - |
09.10.2020 | 66,68 | 67,29 | 66,23 | 67,00 | 0,11% | - |
08.10.2020 | 66,69 | 67,73 | 66,45 | 66,92 | 0,75% | - |
07.10.2020 | 66,99 | 67,64 | 66,22 | 66,42 | 0,80% | - |
06.10.2020 | 65,34 | 66,65 | 65,34 | 65,89 | 0,35% | - |
05.10.2020 | 66,29 | 66,34 | 64,68 | 65,66 | -0,17% | - |