10,865$
-11,31%
Echtzeit-Aktienkurs Climb Bio Inc
Bid:
Ask:
Aktienkurse zur Climb Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,97 | 12,16 | 10,67 | 10,87 | -11,27% | 1.346.090,00 |
| 11.11.2026 | 11,72 | 12,44 | 11,49 | 12,25 | 4,34% | 1.664.489,00 |
| 10.11.2026 | 10,96 | 11,87 | 10,62 | 11,74 | 6,63% | 1.568.300,00 |
| 09.11.2026 | 10,49 | 11,54 | 10,28 | 11,01 | 7,00% | 1.783.991,00 |
| 06.11.2026 | 9,05 | 10,33 | 8,84 | 10,29 | 16,01% | 1.140.063,00 |
| 05.11.2026 | 8,87 | 9,20 | 8,49 | 8,87 | -4,93% | 1.435.454,00 |
| 04.11.2026 | 9,97 | 10,10 | 9,19 | 9,33 | -4,31% | 1.044.048,00 |
| 03.11.2026 | 9,86 | 10,07 | 9,56 | 9,75 | 0,10% | 887.671,00 |
| 02.11.2026 | 10,25 | 10,44 | 9,69 | 9,74 | -4,98% | 1.146.935,00 |
| 30.10.2026 | 10,15 | 10,51 | 10,02 | 10,25 | -0,77% | 708.753,00 |
| 29.10.2026 | 10,36 | 10,55 | 10,09 | 10,33 | 2,08% | 688.983,00 |
| 28.10.2026 | 9,32 | 10,13 | 9,25 | 10,12 | 5,75% | 945.761,00 |
| 27.10.2026 | 9,09 | 10,15 | 8,82 | 9,57 | 8,63% | 3.904.390,00 |
| 26.10.2026 | 9,88 | 9,99 | 8,70 | 8,81 | -13,54% | 3.381.239,00 |
| 23.10.2026 | 10,47 | 10,66 | 10,05 | 10,19 | -3,32% | 495.694,00 |
| 22.10.2026 | 10,55 | 11,23 | 10,44 | 10,54 | -3,04% | 654.057,00 |
| 21.10.2026 | 10,83 | 11,26 | 10,60 | 10,87 | 0,65% | 930.385,00 |
| 20.10.2026 | 9,84 | 10,99 | 9,84 | 10,80 | 11,00% | 1.369.064,00 |
| 19.10.2026 | 9,92 | 10,43 | 9,61 | 9,73 | -0,92% | 1.214.409,00 |
| 16.10.2026 | 10,91 | 10,91 | 9,69 | 9,82 | -9,99% | 990.427,00 |
| 15.10.2026 | 10,32 | 10,98 | 10,25 | 10,91 | 6,03% | 515.487,00 |
| 14.10.2026 | 10,19 | 10,64 | 10,09 | 10,29 | -0,19% | 987.717,00 |
| 13.10.2026 | 10,75 | 10,79 | 10,18 | 10,31 | -4,80% | 901.343,00 |
| 12.10.2026 | 10,91 | 11,15 | 10,73 | 10,83 | -1,55% | 911.847,00 |
| 09.10.2026 | 10,81 | 11,30 | 10,75 | 11,00 | 1,29% | 638.139,00 |
| 08.10.2026 | 10,55 | 11,00 | 10,27 | 10,86 | 1,40% | 1.148.858,00 |
| 07.10.2026 | 10,43 | 10,95 | 10,34 | 10,71 | 0,28% | 755.808,00 |
| 06.10.2026 | 11,12 | 11,25 | 10,64 | 10,68 | -3,35% | 954.530,00 |
| 05.10.2026 | 10,94 | 11,20 | 10,70 | 11,05 | 1,01% | 1.206.413,00 |
| 02.10.2026 | 11,29 | 11,29 | 10,73 | 10,94 | -1,17% | 1.575.012,00 |
| 01.10.2026 | 11,39 | 11,67 | 11,03 | 11,07 | -3,49% | 953.156,00 |
| 30.09.2026 | 11,69 | 11,93 | 11,32 | 11,47 | -0,26% | 1.411.230,00 |
| 29.09.2026 | 11,79 | 11,81 | 11,31 | 11,50 | -2,04% | 1.140.421,00 |
| 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 |