11,510$
-2,00%
Echtzeit-Aktienkurs Climb Bio Inc
Bid:
Ask:
Aktienkurse zur Climb Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,79 | 11,79 | 11,31 | 11,51 | -1,96% | 1.071.129,00 |
| 28.09.2026 | 11,57 | 11,93 | 11,39 | 11,74 | 0,69% | 811.300,00 |
| 25.09.2026 | 11,89 | 11,92 | 11,53 | 11,66 | -1,93% | 1.532.863,00 |
| 24.09.2026 | 12,35 | 12,42 | 11,38 | 11,89 | -5,03% | 1.871.562,00 |
| 23.09.2026 | 14,29 | 14,39 | 12,06 | 12,52 | -11,89% | 2.141.737,00 |
| 22.09.2026 | 13,75 | 14,29 | 13,63 | 14,21 | 4,18% | 930.127,00 |
| 21.09.2026 | 14,13 | 14,23 | 13,55 | 13,64 | -2,92% | 1.222.282,00 |
| 18.09.2026 | 14,15 | 14,44 | 13,92 | 14,05 | -0,07% | 4.049.711,00 |
| 17.09.2026 | 14,49 | 14,66 | 13,77 | 14,06 | -0,35% | 1.401.598,00 |
| 16.09.2026 | 14,00 | 14,55 | 13,87 | 14,11 | 1,44% | 2.622.124,00 |
| 15.09.2026 | 14,71 | 14,71 | 13,38 | 13,91 | -4,46% | 1.552.843,00 |
| 14.09.2026 | 14,49 | 14,96 | 14,30 | 14,56 | 2,18% | 1.094.949,00 |
| 11.09.2026 | 15,21 | 15,45 | 14,09 | 14,25 | -4,68% | 1.378.431,00 |
| 10.09.2026 | 14,83 | 15,07 | 14,16 | 14,95 | -0,66% | 1.494.645,00 |
| 09.09.2026 | 15,82 | 16,17 | 14,96 | 15,05 | -5,35% | 1.634.470,00 |
| 08.09.2026 | 15,62 | 16,08 | 15,13 | 15,90 | 2,45% | 918.635,00 |
| 04.09.2026 | 14,49 | 15,96 | 14,28 | 15,52 | 6,37% | 1.495.360,00 |
| 03.09.2026 | 13,96 | 15,39 | 13,60 | 14,59 | -3,06% | 5.527.183,00 |
| 02.09.2026 | 14,79 | 15,29 | 14,40 | 15,05 | 1,55% | 2.213.951,00 |
| 01.09.2026 | 13,88 | 15,03 | 13,09 | 14,82 | 7,94% | 1.972.572,00 |
| 31.08.2026 | 14,58 | 14,70 | 13,49 | 13,73 | -5,77% | 1.437.486,00 |
| 28.08.2026 | 14,86 | 15,13 | 14,37 | 14,57 | -3,25% | 840.930,00 |
| 27.08.2026 | 16,09 | 16,33 | 14,94 | 15,06 | -6,34% | 1.557.293,00 |
| 26.08.2026 | 17,72 | 17,80 | 16,01 | 16,08 | -9,87% | 1.392.870,00 |
| 25.08.2026 | 16,75 | 18,33 | 16,75 | 17,84 | 8,78% | 1.204.167,00 |
| 24.08.2026 | 17,27 | 17,41 | 16,05 | 16,40 | -5,09% | 1.177.959,00 |
| 21.08.2026 | 17,26 | 17,71 | 17,00 | 17,28 | 1,53% | 957.412,00 |
| 20.08.2026 | 17,16 | 17,45 | 16,72 | 17,02 | -1,85% | 903.929,00 |
| 19.08.2026 | 18,09 | 18,14 | 16,58 | 17,34 | -0,29% | 1.286.595,00 |
| 18.08.2026 | 16,90 | 17,53 | 16,45 | 17,39 | -0,29% | 1.159.349,00 |
| 17.08.2026 | 16,25 | 17,52 | 15,84 | 17,44 | 6,80% | 1.865.409,00 |
| 14.08.2026 | 15,06 | 17,00 | 14,24 | 16,33 | 10,86% | 2.498.243,00 |
| 13.08.2026 | 14,58 | 15,21 | 14,51 | 14,73 | 2,36% | 1.580.547,00 |
| 12.08.2026 | 13,97 | 14,55 | 13,61 | 14,39 | 3,90% | 1.318.193,00 |
| 11.08.2026 | 13,64 | 13,98 | 13,23 | 13,85 | 2,52% | 707.196,00 |
| 10.08.2026 | 13,80 | 13,86 | 13,20 | 13,51 | -3,22% | 779.380,00 |
| 07.08.2026 | 14,24 | 14,49 | 13,61 | 13,96 | -0,14% | 186.058,00 |
| 06.08.2026 | 12,40 | 14,00 | 12,40 | 13,98 | 11,84% | 255.041,00 |
| 05.08.2026 | 12,49 | 12,76 | 12,15 | 12,50 | -0,32% | 219.679,00 |
| 04.08.2026 | 12,09 | 12,76 | 12,00 | 12,54 | 6,36% | 157.105,00 |
| 03.08.2026 | 12,05 | 12,06 | 11,37 | 11,79 | -0,76% | 74.899,00 |
| 31.07.2026 | 12,21 | 12,21 | 11,46 | 11,88 | -1,74% | 105.900,00 |
| 30.07.2026 | 12,44 | 12,77 | 12,09 | 12,09 | -0,17% | 234.429,00 |
| 29.07.2026 | 12,41 | 12,53 | 11,91 | 12,11 | -1,34% | 244.807,00 |
| 28.07.2026 | 13,00 | 13,00 | 11,80 | 12,28 | -4,10% | 201.149,00 |
| 27.07.2026 | 13,11 | 14,42 | 12,39 | 12,80 | -0,19% | 173.098,00 |
| 24.07.2026 | 12,89 | 12,97 | 12,27 | 12,83 | 0,35% | 189.144,00 |
| 23.07.2026 | 12,98 | 12,98 | 12,28 | 12,78 | 1,59% | 97.245,00 |
| 22.07.2026 | 12,88 | 12,96 | 12,42 | 12,58 | -3,68% | 65.061,00 |
| 21.07.2026 | 12,48 | 13,18 | 12,34 | 13,06 | 6,70% | 125.764,00 |
| 20.07.2026 | 12,70 | 13,16 | 12,14 | 12,24 | -3,74% | 89.055,00 |
| 17.07.2026 | 12,20 | 13,52 | 12,16 | 12,72 | 0,91% | 248.044,00 |
| 16.07.2026 | 14,10 | 14,10 | 12,03 | 12,60 | -9,09% | 214.395,00 |
| 15.07.2026 | 13,11 | 13,96 | 13,02 | 13,86 | 4,84% | 117.769,00 |
| 14.07.2026 | 13,50 | 13,57 | 13,02 | 13,22 | -0,08% | 100.939,00 |
| 13.07.2026 | 13,95 | 13,97 | 13,05 | 13,23 | -5,47% | 87.600,00 |
| 10.07.2026 | 14,48 | 14,48 | 13,43 | 14,00 | 1,27% | 152.954,00 |
| 09.07.2026 | 13,53 | 13,90 | 13,13 | 13,82 | 2,14% | 155.673,00 |
| 08.07.2026 | 13,15 | 13,78 | 13,07 | 13,53 | 0,78% | 165.414,00 |
| 07.07.2026 | 13,36 | 13,70 | 12,91 | 13,43 | 1,09% | 144.141,00 |
| 06.07.2026 | 13,58 | 14,40 | 13,14 | 13,28 | 3,03% | 181.455,00 |
| 02.07.2026 | 13,21 | 13,29 | 12,44 | 12,89 | -3,08% | 160.107,00 |
| 01.07.2026 | 13,03 | 13,55 | 12,36 | 13,30 | 1,84% | 246.131,00 |
| 30.06.2026 | 13,50 | 13,63 | 12,80 | 13,06 | -2,03% | 141.673,00 |
| 29.06.2026 | 13,13 | 13,57 | 12,99 | 13,33 | 1,37% | 74.412,00 |
| 26.06.2026 | 12,51 | 13,15 | 12,45 | 13,15 | 3,87% | 174.919,00 |
| 25.06.2026 | 12,83 | 13,42 | 12,61 | 12,66 | -0,55% | 163.014,00 |
| 24.06.2026 | 12,45 | 12,73 | 12,03 | 12,73 | 3,62% | 246.880,00 |
| 23.06.2026 | 12,13 | 12,54 | 11,89 | 12,29 | 1,03% | 93.399,00 |
| 22.06.2026 | 11,86 | 12,48 | 11,73 | 12,16 | 6,15% | 140.384,00 |
| 18.06.2026 | 11,98 | 12,06 | 11,10 | 11,46 | 1,19% | 135.338,00 |
| 17.06.2026 | 10,79 | 11,78 | 10,79 | 11,32 | 5,01% | 147.059,00 |
| 16.06.2026 | 11,51 | 11,57 | 10,72 | 10,78 | -6,30% | 134.873,00 |
| 15.06.2026 | 11,68 | 11,68 | 11,36 | 11,51 | 1,01% | 100.798,00 |
| 12.06.2026 | 10,98 | 11,74 | 10,90 | 11,39 | 4,50% | 156.337,00 |
| 11.06.2026 | 10,79 | 11,25 | 10,75 | 10,90 | 0,83% | 168.824,00 |
| 10.06.2026 | 11,49 | 11,51 | 10,64 | 10,81 | -2,81% | 132.542,00 |
| 09.06.2026 | 10,76 | 11,44 | 10,38 | 11,12 | 3,09% | 168.341,00 |
| 08.06.2026 | 11,12 | 11,93 | 10,74 | 10,79 | 2,27% | 158.670,00 |
| 05.06.2026 | 10,78 | 11,55 | 10,38 | 10,55 | -2,85% | 199.440,00 |
| 04.06.2026 | 10,72 | 11,14 | 10,45 | 10,86 | 4,02% | 76.469,00 |
| 03.06.2026 | 11,08 | 11,21 | 10,40 | 10,44 | -6,79% | 200.117,00 |
| 02.06.2026 | 11,45 | 11,45 | 10,66 | 11,20 | -5,00% | 180.222,00 |
| 01.06.2026 | 10,69 | 12,14 | 10,69 | 11,79 | 7,38% | 154.772,00 |
| 29.05.2026 | 11,17 | 11,56 | 10,89 | 10,98 | -3,43% | 95.860,00 |
| 28.05.2026 | 11,65 | 11,71 | 11,00 | 11,37 | -4,85% | 160.702,00 |
| 27.05.2026 | 11,50 | 12,17 | 11,48 | 11,95 | 4,46% | 172.434,00 |
| 26.05.2026 | 11,19 | 11,52 | 11,15 | 11,44 | 3,81% | 202.881,00 |
| 22.05.2026 | 10,79 | 11,19 | 10,79 | 11,02 | 0,92% | 71.642,00 |
| 21.05.2026 | 10,57 | 11,01 | 10,40 | 10,92 | 3,65% | 123.828,00 |
| 20.05.2026 | 9,81 | 10,56 | 9,81 | 10,54 | 8,95% | 158.456,00 |
| 19.05.2026 | 9,80 | 9,81 | 9,26 | 9,67 | -1,93% | 140.636,00 |
| 18.05.2026 | 10,74 | 10,74 | 9,64 | 9,86 | -8,53% | 79.773,00 |
| 15.05.2026 | 11,00 | 11,16 | 10,65 | 10,78 | -4,69% | 121.783,00 |
| 14.05.2026 | 11,71 | 11,71 | 11,16 | 11,31 | -0,53% | 74.068,00 |
| 13.05.2026 | 10,99 | 11,47 | 10,90 | 11,37 | 1,79% | 68.330,00 |
| 12.05.2026 | 10,92 | 11,34 | 10,91 | 11,17 | 0,45% | 51.530,00 |
| 11.05.2026 | 11,42 | 12,40 | 11,10 | 11,12 | -2,28% | 69.271,00 |
| 08.05.2026 | 11,89 | 12,23 | 11,32 | 11,38 | -4,53% | 101.625,00 |
| 07.05.2026 | 12,25 | 12,25 | 11,70 | 11,92 | -2,42% | 146.364,00 |