26,900€
0,37%
Echtzeit-Aktienkurs Climb Global Solutions Inc
Bid:
Ask:
Aktienkurse zur Climb Global Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 26,60 | 27,20 | 25,80 | 26,90 | 0,37% | - |
| 22.09.2026 | 24,80 | 27,40 | 24,80 | 26,80 | 6,35% | - |
| 21.09.2026 | 24,20 | 25,20 | 23,90 | 25,20 | 3,28% | - |
| 18.09.2026 | 24,40 | 24,80 | 23,50 | 24,40 | -2,40% | - |
| 17.09.2026 | 24,60 | 25,10 | 24,20 | 25,00 | 0,40% | - |
| 16.09.2026 | 24,60 | 24,90 | 24,10 | 24,90 | 4,62% | - |
| 15.09.2026 | 24,40 | 25,00 | 23,80 | 23,80 | -2,46% | - |
| 14.09.2026 | 23,60 | 24,60 | 23,60 | 24,40 | 4,27% | 84,00 |
| 11.09.2026 | 23,40 | 24,00 | 23,20 | 23,40 | -4,10% | - |
| 10.09.2026 | 23,50 | 24,40 | 23,00 | 24,40 | 0,00% | - |
| 09.09.2026 | 24,00 | 24,60 | 23,20 | 24,40 | 1,67% | - |
| 08.09.2026 | 24,80 | 24,90 | 23,60 | 24,00 | -3,23% | - |
| 07.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 04.09.2026 | 24,20 | 25,20 | 23,90 | 25,20 | 0,80% | - |
| 03.09.2026 | 23,60 | 25,00 | 23,40 | 25,00 | 1,63% | - |
| 02.09.2026 | 24,20 | 24,80 | 23,40 | 24,60 | 1,65% | - |
| 01.09.2026 | 24,40 | 25,10 | 23,80 | 24,20 | -1,63% | - |
| 31.08.2026 | 24,60 | 24,90 | 24,10 | 24,60 | 0,00% | 140,00 |
| 28.08.2026 | 24,80 | 25,60 | 24,00 | 24,60 | -1,60% | - |
| 27.08.2026 | 23,60 | 25,40 | 23,50 | 25,00 | 3,31% | 32,00 |
| 26.08.2026 | 23,40 | 24,60 | 22,80 | 24,20 | 3,42% | - |
| 25.08.2026 | 24,00 | 24,10 | 23,00 | 23,40 | -4,88% | - |
| 24.08.2026 | 24,40 | 24,60 | 23,40 | 24,60 | 0,00% | - |
| 21.08.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 20.08.2026 | 24,30 | 24,80 | 24,00 | 24,20 | 0,00% | - |
| 19.08.2026 | 24,40 | 24,60 | 23,80 | 24,20 | 43,20% | - |
| 05.05.2026 | 15,60 | 17,30 | 15,60 | 16,90 | 5,30% | 713,00 |
| 04.05.2026 | 16,10 | 16,60 | 15,75 | 16,05 | 11,46% | 370,00 |
| 30.04.2026 | 16,80 | 18,20 | 13,05 | 14,40 | -15,79% | - |
| 29.04.2026 | 18,20 | 18,40 | 15,70 | 17,10 | -5,52% | - |
| 28.04.2026 | 17,50 | 18,20 | 17,50 | 18,10 | 0,56% | 140,00 |
| 27.04.2026 | 17,60 | 18,50 | 17,60 | 18,00 | -0,55% | - |
| 24.04.2026 | 17,80 | 18,30 | 17,60 | 18,10 | -1,09% | - |
| 23.04.2026 | 18,50 | 19,10 | 18,05 | 18,30 | -3,68% | - |
| 22.04.2026 | 18,70 | 19,45 | 18,70 | 19,00 | -0,78% | - |
| 21.04.2026 | 18,50 | 19,65 | 18,50 | 19,15 | 1,32% | 30,00 |
| 20.04.2026 | 19,50 | 19,50 | 18,75 | 18,90 | -3,08% | 4.800,00 |
| 17.04.2026 | 19,00 | 20,00 | 19,00 | 19,50 | 0,26% | 324,00 |
| 16.04.2026 | 19,00 | 19,65 | 19,00 | 19,45 | 0,00% | - |
| 15.04.2026 | 19,00 | 19,60 | 18,95 | 19,45 | 0,26% | - |
| 14.04.2026 | 19,40 | 19,85 | 19,00 | 19,40 | -0,26% | 405,00 |
| 13.04.2026 | 18,15 | 19,50 | 17,40 | 19,45 | 6,28% | 84,00 |
| 10.04.2026 | 18,00 | 18,90 | 17,90 | 18,30 | -1,08% | - |
| 09.04.2026 | 18,10 | 18,60 | 17,55 | 18,50 | 2,21% | 223,00 |
| 08.04.2026 | 17,95 | 18,90 | 17,90 | 18,10 | 0,00% | - |
| 07.04.2026 | 18,10 | 18,15 | 17,55 | 18,10 | 1,12% | 87,00 |
| 02.04.2026 | 17,70 | 18,00 | 17,15 | 17,90 | 1,70% | 98,00 |
| 01.04.2026 | 17,20 | 17,70 | 17,00 | 17,60 | 2,33% | 17,00 |
| 31.03.2026 | 16,50 | 17,30 | 16,50 | 17,20 | 1,18% | 6,00 |
| 30.03.2026 | 17,60 | 17,60 | 16,80 | 17,00 | -0,58% | 18,00 |
| 27.03.2026 | 16,90 | 17,55 | 16,90 | 17,10 | -1,72% | 261,00 |
| 26.03.2026 | 17,60 | 18,30 | 17,15 | 17,40 | -3,87% | - |
| 25.03.2026 | 17,20 | 18,10 | 16,80 | 18,10 | 5,85% | - |
| 24.03.2026 | 17,30 | 17,80 | 16,90 | 17,10 | -1,16% | - |
| 23.03.2026 | 22,95 | 23,00 | 17,10 | 17,30 | -74,56% | 1.160,00 |
| 20.03.2026 | 67,50 | 69,00 | 64,75 | 68,00 | 0,74% | - |
| 19.03.2026 | 68,00 | 69,25 | 65,25 | 67,50 | -0,74% | - |
| 18.03.2026 | 69,50 | 71,50 | 65,75 | 68,00 | -2,16% | - |
| 17.03.2026 | 70,50 | 71,75 | 67,75 | 69,50 | -0,71% | - |
| 16.03.2026 | 69,00 | 73,25 | 69,00 | 70,00 | -1,41% | - |
| 13.03.2026 | 71,00 | 73,00 | 69,00 | 71,00 | 0,71% | - |
| 12.03.2026 | 69,00 | 72,75 | 68,25 | 70,50 | -0,70% | - |
| 11.03.2026 | 71,50 | 74,00 | 67,00 | 71,00 | -3,40% | - |
| 10.03.2026 | 72,50 | 75,25 | 71,00 | 73,50 | 1,38% | - |
| 09.03.2026 | 75,25 | 75,50 | 70,25 | 72,50 | -3,33% | - |
| 06.03.2026 | 78,00 | 78,00 | 73,25 | 75,00 | -3,23% | - |
| 05.03.2026 | 76,50 | 81,25 | 76,50 | 77,50 | -1,27% | - |
| 04.03.2026 | 75,50 | 80,50 | 75,50 | 78,50 | 1,29% | - |
| 03.03.2026 | 74,50 | 78,00 | 73,75 | 77,50 | 1,97% | - |
| 02.03.2026 | 81,50 | 82,50 | 75,75 | 76,00 | -5,59% | 35,00 |
| 27.02.2026 | 75,00 | 81,50 | 75,00 | 80,50 | 4,55% | - |
| 26.02.2026 | 76,50 | 78,25 | 66,00 | 77,00 | -1,91% | - |
| 25.02.2026 | 82,50 | 85,50 | 77,25 | 78,50 | -7,10% | - |
| 24.02.2026 | 90,50 | 94,75 | 84,00 | 84,50 | -8,65% | - |
| 23.02.2026 | 100,00 | 102,00 | 92,00 | 92,50 | -7,73% | - |
| 20.02.2026 | 101,25 | 103,50 | 97,00 | 100,25 | -0,74% | - |
| 19.02.2026 | 98,50 | 102,00 | 97,50 | 101,00 | 0,75% | - |
| 18.02.2026 | 97,50 | 102,00 | 97,50 | 100,25 | 1,01% | - |
| 17.02.2026 | 101,00 | 104,00 | 98,75 | 99,25 | -3,64% | - |
| 16.02.2026 | 101,00 | 103,00 | 101,00 | 103,00 | 0,00% | - |
| 13.02.2026 | 98,00 | 103,50 | 96,50 | 103,00 | 5,10% | - |
| 12.02.2026 | 96,00 | 100,25 | 96,00 | 98,00 | 0,00% | - |
| 11.02.2026 | 96,50 | 100,25 | 96,00 | 98,00 | -1,01% | - |
| 10.02.2026 | 99,50 | 104,00 | 98,75 | 99,00 | -2,22% | - |
| 09.02.2026 | 102,00 | 104,00 | 100,50 | 101,25 | -2,64% | - |
| 06.02.2026 | 100,25 | 106,50 | 100,25 | 104,00 | 2,97% | 880,00 |
| 05.02.2026 | 99,50 | 103,50 | 99,50 | 101,00 | -0,25% | - |
| 04.02.2026 | 101,25 | 104,50 | 99,75 | 101,25 | 0,00% | - |
| 03.02.2026 | 99,50 | 103,50 | 98,75 | 101,25 | 0,00% | - |
| 02.02.2026 | 98,75 | 103,50 | 98,75 | 101,25 | 1,50% | - |
| 30.01.2026 | 102,00 | 104,00 | 99,00 | 99,75 | -3,16% | - |
| 29.01.2026 | 100,25 | 103,00 | 100,00 | 103,00 | 1,73% | - |
| 28.01.2026 | 100,25 | 102,00 | 98,25 | 101,25 | 2,02% | - |
| 27.01.2026 | 97,50 | 101,75 | 96,50 | 99,25 | 0,25% | - |
| 26.01.2026 | 100,25 | 101,50 | 98,00 | 99,00 | -1,00% | - |
| 23.01.2026 | 103,00 | 104,00 | 98,75 | 100,00 | -2,91% | - |
| 22.01.2026 | 102,00 | 106,00 | 101,75 | 103,00 | -0,96% | - |
| 21.01.2026 | 101,00 | 105,00 | 98,75 | 104,00 | 0,97% | - |
| 20.01.2026 | 110,00 | 110,00 | 102,50 | 103,00 | -6,36% | - |
| 19.01.2026 | 108,00 | 110,00 | 108,00 | 110,00 | 0,00% | - |