30,695$
-0,44%
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 | 30,80 | 31,09 | 29,36 | 30,70 | -0,44% | 221.435,00 |
| 22.09.2026 | 28,92 | 30,88 | 28,75 | 30,83 | 7,99% | 226.240,00 |
| 21.09.2026 | 27,90 | 28,77 | 27,40 | 28,55 | 2,62% | 126.940,00 |
| 18.09.2026 | 27,61 | 28,10 | 27,20 | 27,82 | 0,22% | 198.592,00 |
| 17.09.2026 | 28,39 | 28,76 | 27,66 | 27,76 | -1,63% | 72.596,00 |
| 16.09.2026 | 28,24 | 28,65 | 27,98 | 28,22 | -0,74% | 78.786,00 |
| 15.09.2026 | 28,37 | 28,62 | 28,09 | 28,43 | 0,53% | 83.999,00 |
| 14.09.2026 | 27,52 | 28,47 | 27,33 | 28,28 | 2,84% | 96.051,00 |
| 11.09.2026 | 27,18 | 27,76 | 26,69 | 27,50 | 2,42% | 112.390,00 |
| 10.09.2026 | 27,35 | 27,90 | 26,64 | 26,85 | -1,83% | 80.057,00 |
| 09.09.2026 | 27,69 | 28,00 | 26,99 | 27,35 | -1,76% | 117.286,00 |
| 08.09.2026 | 28,86 | 28,86 | 27,54 | 27,84 | -4,56% | 71.852,00 |
| 04.09.2026 | 28,30 | 29,23 | 27,94 | 29,17 | 3,40% | 86.575,00 |
| 03.09.2026 | 27,78 | 28,45 | 27,40 | 28,21 | 2,92% | 88.263,00 |
| 02.09.2026 | 28,16 | 28,16 | 27,12 | 27,41 | -2,07% | 156.433,00 |
| 01.09.2026 | 28,30 | 28,96 | 27,84 | 27,99 | -1,82% | 180.797,00 |
| 31.08.2026 | 28,38 | 28,71 | 27,99 | 28,51 | 0,71% | 143.057,00 |
| 28.08.2026 | 28,95 | 29,17 | 28,14 | 28,31 | -2,53% | 95.852,00 |
| 27.08.2026 | 27,81 | 29,38 | 27,65 | 29,04 | 4,91% | 235.260,00 |
| 26.08.2026 | 27,30 | 27,86 | 26,50 | 27,69 | 1,63% | 209.739,00 |
| 25.08.2026 | 28,09 | 28,35 | 27,01 | 27,24 | -0,80% | 124.411,00 |
| 24.08.2026 | 28,08 | 28,47 | 27,35 | 27,46 | -3,04% | 207.188,00 |
| 21.08.2026 | 28,65 | 28,67 | 28,04 | 28,32 | 0,04% | 162.952,00 |
| 20.08.2026 | 28,26 | 28,92 | 27,92 | 28,31 | -0,28% | 112.203,00 |
| 19.08.2026 | 28,50 | 28,70 | 28,15 | 28,39 | 0,18% | 105.594,00 |
| 18.08.2026 | 27,83 | 28,47 | 27,54 | 28,34 | 1,72% | 98.518,00 |
| 17.08.2026 | 28,36 | 28,39 | 27,75 | 27,86 | -2,28% | 99.942,00 |
| 14.08.2026 | 28,61 | 28,61 | 28,29 | 28,51 | -0,07% | 93.443,00 |
| 13.08.2026 | 28,39 | 28,55 | 27,90 | 28,53 | 1,06% | 124.209,00 |
| 12.08.2026 | 27,79 | 28,30 | 27,54 | 28,23 | 1,73% | 105.779,00 |
| 11.08.2026 | 27,17 | 27,75 | 26,46 | 27,75 | 2,32% | 132.270,00 |
| 10.08.2026 | 27,77 | 28,11 | 27,09 | 27,12 | -2,16% | 89.247,00 |
| 07.08.2026 | 27,48 | 28,25 | 27,13 | 27,72 | 0,76% | 138.715,00 |
| 06.08.2026 | 27,08 | 27,62 | 26,65 | 27,51 | 1,70% | 123.232,00 |
| 05.08.2026 | 26,89 | 27,34 | 26,04 | 27,05 | 1,20% | 144.744,00 |
| 04.08.2026 | 27,19 | 27,20 | 25,69 | 26,73 | -1,62% | 274.606,00 |
| 03.08.2026 | 26,48 | 28,13 | 26,48 | 27,17 | 1,51% | 262.721,00 |
| 31.07.2026 | 26,85 | 27,58 | 26,38 | 26,77 | 0,17% | 121.615,00 |
| 30.07.2026 | 28,00 | 28,00 | 23,47 | 26,72 | -5,95% | 337.391,00 |
| 29.07.2026 | 28,00 | 28,81 | 27,52 | 28,41 | 0,82% | 123.346,00 |
| 28.07.2026 | 27,51 | 28,34 | 27,27 | 28,18 | 3,70% | 169.110,00 |
| 27.07.2026 | 25,50 | 27,44 | 25,50 | 27,18 | 6,74% | 196.699,00 |
| 24.07.2026 | 25,16 | 25,67 | 25,00 | 25,46 | 1,43% | 72.177,00 |
| 23.07.2026 | 25,44 | 25,48 | 24,89 | 25,10 | -1,45% | 156.875,00 |
| 22.07.2026 | 25,91 | 26,09 | 24,88 | 25,47 | -1,36% | 113.792,00 |
| 21.07.2026 | 25,43 | 25,89 | 25,00 | 25,82 | 1,53% | 91.719,00 |
| 20.07.2026 | 25,94 | 26,20 | 25,24 | 25,43 | -1,97% | 118.183,00 |
| 17.07.2026 | 25,01 | 26,00 | 25,01 | 25,94 | 1,33% | 101.782,00 |
| 16.07.2026 | 25,13 | 25,90 | 24,63 | 25,60 | 2,32% | 130.509,00 |
| 15.07.2026 | 25,52 | 26,05 | 24,52 | 25,02 | -2,09% | 141.595,00 |
| 14.07.2026 | 25,57 | 25,99 | 25,30 | 25,56 | 0,57% | 83.868,00 |
| 13.07.2026 | 25,60 | 26,33 | 25,12 | 25,41 | -1,24% | 292.481,00 |
| 10.07.2026 | 25,90 | 26,36 | 25,26 | 25,73 | -0,43% | 178.903,00 |
| 09.07.2026 | 24,54 | 25,94 | 24,01 | 25,84 | 4,36% | 125.960,00 |
| 08.07.2026 | 25,25 | 25,67 | 24,50 | 24,76 | -2,60% | 263.276,00 |
| 07.07.2026 | 24,28 | 25,71 | 23,78 | 25,42 | 4,95% | 210.474,00 |
| 06.07.2026 | 24,52 | 24,52 | 23,68 | 24,22 | 1,51% | 103.105,00 |
| 02.07.2026 | 24,65 | 24,74 | 23,44 | 23,86 | -2,81% | 142.406,00 |
| 01.07.2026 | 23,20 | 24,58 | 22,87 | 24,55 | 5,55% | 175.011,00 |
| 30.06.2026 | 22,61 | 23,31 | 21,86 | 23,26 | 3,75% | 278.294,00 |
| 29.06.2026 | 22,64 | 23,23 | 21,95 | 22,42 | 0,36% | 156.584,00 |
| 26.06.2026 | 22,21 | 23,23 | 22,07 | 22,34 | 0,90% | 530.157,00 |
| 25.06.2026 | 22,15 | 22,45 | 21,50 | 22,14 | 0,00% | 98.004,00 |
| 24.06.2026 | 22,19 | 22,93 | 21,90 | 22,14 | 0,50% | 145.942,00 |
| 23.06.2026 | 21,20 | 22,31 | 20,68 | 22,03 | 3,33% | 152.733,00 |
| 22.06.2026 | 22,51 | 22,76 | 21,12 | 21,32 | -6,12% | 132.803,00 |
| 18.06.2026 | 22,92 | 23,62 | 21,99 | 22,71 | 0,80% | 247.698,00 |
| 17.06.2026 | 22,54 | 22,86 | 22,01 | 22,53 | -0,84% | 103.632,00 |
| 16.06.2026 | 23,10 | 23,55 | 22,31 | 22,72 | -1,56% | 108.810,00 |
| 15.06.2026 | 22,65 | 23,11 | 21,77 | 23,08 | 1,94% | 221.025,00 |
| 12.06.2026 | 23,45 | 23,56 | 21,82 | 22,64 | -2,41% | 142.699,00 |
| 11.06.2026 | 23,02 | 23,48 | 22,21 | 23,20 | 1,05% | 212.605,00 |
| 10.06.2026 | 24,00 | 25,12 | 22,93 | 22,96 | -4,45% | 243.148,00 |
| 09.06.2026 | 23,85 | 24,29 | 23,33 | 24,03 | 1,09% | 149.973,00 |
| 08.06.2026 | 23,71 | 24,17 | 23,14 | 23,77 | -0,21% | 139.338,00 |
| 05.06.2026 | 22,88 | 23,89 | 22,81 | 23,82 | 4,02% | 147.785,00 |
| 04.06.2026 | 22,09 | 23,08 | 22,01 | 22,90 | 4,71% | 136.590,00 |
| 03.06.2026 | 22,42 | 22,54 | 21,50 | 21,87 | -2,93% | 107.609,00 |
| 02.06.2026 | 22,60 | 23,06 | 22,17 | 22,53 | -0,62% | 130.040,00 |
| 01.06.2026 | 21,72 | 22,76 | 21,30 | 22,67 | 4,86% | 169.610,00 |
| 29.05.2026 | 20,79 | 21,86 | 20,62 | 21,62 | 3,84% | 164.202,00 |
| 28.05.2026 | 20,80 | 21,12 | 20,44 | 20,82 | -0,24% | 103.236,00 |
| 27.05.2026 | 21,22 | 21,71 | 20,58 | 20,87 | -1,65% | 135.031,00 |
| 26.05.2026 | 21,05 | 21,45 | 20,94 | 21,22 | 1,24% | 99.634,00 |
| 22.05.2026 | 20,74 | 21,24 | 20,59 | 20,96 | 1,11% | 107.473,00 |
| 21.05.2026 | 20,35 | 20,90 | 19,66 | 20,73 | 1,72% | 106.332,00 |
| 20.05.2026 | 20,35 | 20,57 | 19,07 | 20,38 | -0,15% | 194.716,00 |
| 19.05.2026 | 19,86 | 20,65 | 19,04 | 20,41 | 1,80% | 205.976,00 |
| 18.05.2026 | 19,59 | 20,27 | 19,22 | 20,05 | 2,35% | 123.320,00 |
| 15.05.2026 | 19,24 | 19,74 | 18,89 | 19,59 | -0,36% | 178.183,00 |
| 14.05.2026 | 19,16 | 19,84 | 19,06 | 19,66 | 2,56% | 83.458,00 |
| 13.05.2026 | 19,17 | 19,40 | 18,77 | 19,17 | -0,52% | 104.041,00 |
| 12.05.2026 | 19,64 | 19,90 | 18,80 | 19,27 | -2,18% | 239.436,00 |
| 11.05.2026 | 20,17 | 20,43 | 19,53 | 19,70 | -2,01% | 89.044,00 |
| 08.05.2026 | 20,26 | 20,53 | 19,81 | 20,11 | -0,52% | 166.576,00 |
| 07.05.2026 | 19,55 | 20,46 | 19,48 | 20,21 | 2,95% | 161.895,00 |
| 06.05.2026 | 19,94 | 20,10 | 19,30 | 19,63 | -0,30% | 126.532,00 |
| 05.05.2026 | 18,90 | 20,27 | 18,71 | 19,69 | 4,85% | 231.754,00 |
| 04.05.2026 | 18,76 | 19,50 | 18,24 | 18,78 | -0,50% | 218.510,00 |
| 01.05.2026 | 16,88 | 19,01 | 16,74 | 18,88 | 13,16% | 452.483,00 |