Colliers International Group Inc. CIGI
NASDAQ · Vereinigte Staaten · Finanzen
$91,62+1,82 (+2,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $91,52 | +1,92 % | $90,14 | $92,14 | $89,28 | 173,96K |
| 2026-09-30 | $89,80 | -0,27 % | $90,73 | $90,73 | $89,04 | 171,40K |
| 2026-09-29 | $90,04 | +0,14 % | $89,46 | $90,40 | $88,66 | 326,60K |
| 2026-09-28 | $89,91 | -0,56 % | $89,63 | $90,79 | $87,36 | 268,10K |
| 2026-09-25 | $90,42 | -1,96 % | $91,99 | $92,96 | $90,13 | 155,00K |
| 2026-09-24 | $92,23 | +1,01 % | $91,58 | $93,06 | $89,74 | 451,70K |
| 2026-09-23 | $91,31 | -1,23 % | $92,31 | $92,31 | $90,40 | 404,00K |
| 2026-09-22 | $92,45 | +0,05 % | $93,48 | $93,48 | $90,93 | 205,70K |
| 2026-09-21 | $92,40 | +3,11 % | $89,74 | $93,00 | $89,56 | 246,80K |
| 2026-09-18 | $89,61 | +0,93 % | $88,18 | $89,69 | $87,86 | 314,50K |
| 2026-09-17 | $88,78 | -0,40 % | $90,82 | $91,02 | $88,24 | 311,80K |
| 2026-09-16 | $89,14 | -1,68 % | $90,52 | $91,51 | $88,39 | 271,00K |
| 2026-09-15 | $90,66 | -3,55 % | $93,55 | $93,79 | $90,49 | 211,20K |
| 2026-09-14 | $94,00 | +0,70 % | $94,21 | $95,02 | $92,18 | 231,30K |
| 2026-09-11 | $93,35 | +2,37 % | $92,00 | $93,83 | $91,71 | 274,00K |
| 2026-09-10 | $91,19 | -3,84 % | $94,72 | $95,34 | $90,50 | 292,70K |
| 2026-09-09 | $94,83 | -0,49 % | $95,37 | $95,37 | $92,91 | 289,40K |
| 2026-09-08 | $95,30 | -3,76 % | $98,05 | $98,49 | $95,09 | 338,00K |
| 2026-09-04 | $99,02 | -1,76 % | $99,66 | $100,08 | $98,40 | 434,60K |
| 2026-09-03 | $100,79 | +3,09 % | $99,03 | $101,82 | $99,03 | 304,00K |
| 2026-09-02 | $97,77 | -1,38 % | $99,87 | $99,87 | $96,12 | 209,70K |
| 2026-09-01 | $99,14 | -1,51 % | $99,69 | $100,58 | $98,71 | 127,30K |
| 2026-08-31 | $100,66 | -2,21 % | $102,84 | $102,97 | $99,74 | 197,90K |
| 2026-08-28 | $102,93 | -0,04 % | $103,87 | $106,16 | $102,59 | 280,40K |
| 2026-08-27 | $102,97 | -1,48 % | $103,53 | $104,98 | $102,62 | 237,40K |
| 2026-08-26 | $104,52 | -0,98 % | $105,43 | $105,43 | $103,29 | 155,60K |
| 2026-08-25 | $105,55 | -2,14 % | $107,57 | $107,93 | $104,89 | 222,60K |
| 2026-08-24 | $107,86 | +0,75 % | $109,48 | $109,48 | $106,72 | 111,10K |
| 2026-08-21 | $107,06 | +0,34 % | $107,01 | $107,99 | $105,68 | 155,20K |
| 2026-08-20 | $106,70 | -2,76 % | $108,35 | $109,74 | $106,55 | 138,20K |
| 2026-08-19 | $109,73 | +4,73 % | $105,97 | $111,20 | $105,97 | 230,70K |
| 2026-08-18 | $104,77 | +1,30 % | $104,01 | $107,46 | $103,31 | 184,30K |
| 2026-08-17 | $103,43 | -1,88 % | $104,78 | $104,78 | $102,69 | 255,20K |
| 2026-08-14 | $105,41 | -0,36 % | $105,98 | $105,98 | $103,89 | 140,30K |
| 2026-08-13 | $105,79 | +4,89 % | $102,03 | $105,79 | $100,98 | 220,20K |
| 2026-08-12 | $100,86 | -2,67 % | $103,77 | $103,77 | $99,32 | 202,30K |
| 2026-08-11 | $103,63 | +3,55 % | $100,08 | $103,97 | $100,08 | 149,20K |
| 2026-08-10 | $100,08 | -1,44 % | $100,25 | $101,45 | $98,65 | 319,10K |
| 2026-08-07 | $101,54 | +2,84 % | $98,84 | $103,68 | $98,84 | 354,80K |
| 2026-08-06 | $98,74 | -2,49 % | $101,50 | $101,50 | $97,43 | 222,70K |
| 2026-08-05 | $101,26 | +2,23 % | $99,96 | $101,79 | $98,57 | 235,50K |
| 2026-08-04 | $99,05 | -0,32 % | $99,03 | $99,46 | $97,54 | 167,20K |
| 2026-08-03 | $99,37 | +0,83 % | $99,54 | $101,99 | $98,14 | 168,10K |
| 2026-07-31 | $98,55 | -0,84 % | $97,85 | $99,60 | $97,51 | 202,20K |
| 2026-07-30 | $99,38 | -1,81 % | $104,29 | $104,29 | $97,57 | 297,80K |
| 2026-07-29 | $101,21 | -2,60 % | $103,55 | $104,96 | $101,04 | 295,30K |
| 2026-07-28 | $103,91 | +1,89 % | $103,28 | $105,51 | $103,28 | 257,20K |
| 2026-07-27 | $101,98 | +4,61 % | $98,50 | $102,42 | $98,50 | 190,60K |
| 2026-07-24 | $97,49 | +3,83 % | $94,81 | $97,90 | $94,19 | 177,50K |
| 2026-07-23 | $93,89 | -3,95 % | $96,74 | $96,79 | $92,31 | 252,70K |
| 2026-07-22 | $97,75 | -0,28 % | $98,12 | $98,62 | $96,17 | 270,60K |
| 2026-07-21 | $98,02 | -1,65 % | $99,43 | $100,14 | $97,70 | 197,20K |
| 2026-07-20 | $99,66 | -2,22 % | $101,92 | $101,92 | $98,00 | 227,40K |
| 2026-07-17 | $101,92 | -0,28 % | $101,10 | $102,36 | $100,48 | 326,90K |
| 2026-07-16 | $102,21 | +1,52 % | $100,87 | $102,90 | $100,70 | 136,60K |
| 2026-07-15 | $100,68 | +5,88 % | $95,11 | $103,59 | $95,11 | 235,30K |
| 2026-07-14 | $95,09 | -1,64 % | $96,03 | $97,50 | $94,94 | 127,90K |
| 2026-07-13 | $96,68 | -0,98 % | $98,41 | $99,59 | $96,25 | 141,90K |
| 2026-07-10 | $97,64 | -1,28 % | $99,69 | $100,40 | $97,09 | 181,70K |
| 2026-07-09 | $98,91 | +0,62 % | $97,40 | $99,60 | $97,26 | 156,10K |
| 2026-07-08 | $98,30 | -2,21 % | $99,50 | $99,97 | $96,14 | 357,40K |
| 2026-07-07 | $100,52 | +1,70 % | $99,99 | $101,97 | $99,99 | 207,40K |
| 2026-07-06 | $98,84 | +0,33 % | $98,70 | $99,24 | $97,01 | 228,10K |
| 2026-07-02 | $98,51 | +2,25 % | $96,34 | $99,39 | $95,79 | 258,30K |
| 2026-07-01 | $96,34 | +2,72 % | $94,37 | $98,06 | $94,37 | 137,90K |
| 2026-06-30 | $93,79 | +1,09 % | $91,78 | $94,18 | $90,84 | 226,10K |
| 2026-06-29 | $92,78 | +0,03 % | $92,79 | $93,90 | $89,25 | 434,90K |
| 2026-06-26 | $92,75 | +4,44 % | $88,73 | $92,86 | $88,73 | 685,90K |
| 2026-06-25 | $88,81 | -1,43 % | $90,41 | $92,14 | $88,38 | 388,10K |
| 2026-06-24 | $90,10 | +0,64 % | $90,30 | $91,83 | $89,81 | 143,70K |
| 2026-06-23 | $89,53 | -0,09 % | $90,09 | $90,82 | $89,05 | 139,80K |
| 2026-06-22 | $89,61 | -1,86 % | $91,12 | $92,08 | $89,32 | 198,40K |
| 2026-06-18 | $91,31 | -1,70 % | $93,94 | $94,40 | $90,45 | 206,70K |
| 2026-06-17 | $92,89 | -2,73 % | $95,50 | $97,57 | $92,78 | 228,00K |
| 2026-06-16 | $95,50 | +0,43 % | $95,54 | $96,51 | $94,98 | 166,30K |
| 2026-06-15 | $95,09 | -2,36 % | $99,17 | $100,16 | $94,61 | 188,20K |
| 2026-06-12 | $97,39 | +0,29 % | $97,12 | $98,90 | $96,05 | 97,00K |
| 2026-06-11 | $97,11 | -1,76 % | $98,74 | $100,96 | $95,03 | 203,60K |
| 2026-06-10 | $98,85 | -0,71 % | $99,47 | $100,18 | $98,31 | 153,30K |
| 2026-06-09 | $99,56 | +2,87 % | $96,78 | $101,09 | $96,78 | 147,50K |
| 2026-06-08 | $96,78 | -0,39 % | $97,16 | $98,39 | $95,36 | 223,80K |
| 2026-06-05 | $97,16 | -0,35 % | $97,20 | $97,61 | $95,66 | 151,40K |
| 2026-06-04 | $97,50 | +1,77 % | $96,91 | $98,60 | $96,59 | 141,90K |
| 2026-06-03 | $95,80 | -0,87 % | $96,00 | $96,57 | $94,64 | 171,00K |
| 2026-06-02 | $96,64 | +0,05 % | $96,17 | $98,39 | $95,37 | 169,50K |
| 2026-06-01 | $96,59 | +2,36 % | $94,27 | $96,80 | $92,77 | 151,60K |
| 2026-05-29 | $94,36 | -1,48 % | $95,32 | $95,84 | $94,01 | 191,40K |
| 2026-05-28 | $95,78 | -0,46 % | $96,04 | $96,74 | $94,90 | 227,90K |
| 2026-05-27 | $96,22 | +0,23 % | $96,36 | $99,47 | $95,73 | 235,90K |
| 2026-05-26 | $96,00 | -0,07 % | $96,17 | $97,25 | $94,69 | 242,20K |