25,100$
-1,45%
Echtzeit-Aktienkurs Climb Global Solutions Inc
Bid:
Ask:
Aktienkurse zur Climb Global Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 18,64 | 18,70 | 15,25 | 16,68 | -21,69% | 953.024,00 |
| 29.04.2026 | 21,55 | 21,65 | 20,77 | 21,30 | 0,52% | 158.339,00 |
| 28.04.2026 | 20,54 | 21,27 | 20,54 | 21,19 | 0,95% | 189.188,00 |
| 27.04.2026 | 21,13 | 21,80 | 20,68 | 20,99 | -0,57% | 127.881,00 |
| 24.04.2026 | 21,03 | 21,38 | 20,56 | 21,11 | -0,80% | 201.964,00 |
| 23.04.2026 | 21,99 | 22,23 | 21,10 | 21,28 | -4,14% | 100.237,00 |
| 22.04.2026 | 22,56 | 22,72 | 22,06 | 22,20 | -1,51% | 77.186,00 |
| 21.04.2026 | 22,33 | 23,02 | 22,29 | 22,54 | 1,21% | 129.417,00 |
| 20.04.2026 | 22,50 | 22,81 | 21,60 | 22,27 | -2,75% | 84.213,00 |
| 17.04.2026 | 23,13 | 23,60 | 22,60 | 22,90 | -0,02% | 92.561,00 |
| 16.04.2026 | 22,65 | 23,11 | 22,57 | 22,91 | -0,15% | 120.223,00 |
| 15.04.2026 | 22,65 | 23,05 | 22,38 | 22,94 | 0,53% | 101.138,00 |
| 14.04.2026 | 23,00 | 23,52 | 22,75 | 22,82 | -0,22% | 132.055,00 |
| 13.04.2026 | 21,22 | 22,91 | 21,22 | 22,87 | 7,07% | 174.125,00 |
| 10.04.2026 | 21,55 | 21,87 | 21,18 | 21,36 | -0,79% | 121.468,00 |
| 09.04.2026 | 20,93 | 21,73 | 20,80 | 21,53 | 2,13% | 183.709,00 |
| 08.04.2026 | 21,96 | 22,51 | 20,95 | 21,08 | 0,86% | 115.927,00 |
| 07.04.2026 | 20,76 | 21,36 | 20,38 | 20,90 | 0,58% | 115.668,00 |
| 06.04.2026 | 20,66 | 21,06 | 20,31 | 20,78 | 0,58% | 97.238,00 |
| 02.04.2026 | 20,00 | 20,80 | 19,43 | 20,66 | 1,85% | 164.096,00 |
| 01.04.2026 | 20,17 | 20,59 | 19,73 | 20,29 | 2,40% | 192.804,00 |
| 31.03.2026 | 19,57 | 19,95 | 19,16 | 19,81 | 2,11% | 197.592,00 |
| 30.03.2026 | 19,59 | 19,94 | 19,20 | 19,40 | -0,97% | 170.071,00 |
| 27.03.2026 | 19,91 | 20,33 | 19,54 | 19,59 | -2,05% | 160.966,00 |
| 26.03.2026 | 20,82 | 21,18 | 19,76 | 20,00 | -3,94% | 185.003,00 |
| 25.03.2026 | 20,01 | 20,90 | 19,45 | 20,82 | 5,36% | 303.825,00 |
| 24.03.2026 | 19,76 | 20,76 | 19,62 | 19,76 | -1,25% | 302.015,00 |
| 23.03.2026 | 20,64 | 21,05 | 19,91 | 20,01 | 1,90% | 291.088,00 |
| 20.03.2026 | 19,46 | 19,78 | 18,91 | 19,64 | 0,94% | 397.552,00 |
| 19.03.2026 | 19,29 | 19,72 | 18,96 | 19,46 | 0,54% | 436.220,00 |
| 18.03.2026 | 19,95 | 20,08 | 19,17 | 19,35 | -3,17% | 432.236,00 |
| 17.03.2026 | 20,06 | 20,31 | 19,65 | 19,98 | -0,49% | 384.504,00 |
| 16.03.2026 | 20,22 | 20,93 | 20,06 | 20,08 | -0,27% | 434.672,00 |
| 13.03.2026 | 20,16 | 20,65 | 19,82 | 20,14 | 0,29% | 237.596,00 |
| 12.03.2026 | 20,38 | 20,75 | 19,86 | 20,08 | -2,13% | 326.588,00 |
| 11.03.2026 | 20,87 | 21,23 | 20,17 | 20,51 | -3,20% | 249.628,00 |
| 10.03.2026 | 20,94 | 21,74 | 20,79 | 21,19 | 0,83% | 444.456,00 |
| 09.03.2026 | 21,25 | 21,40 | 20,19 | 21,02 | -3,51% | 207.672,00 |
| 06.03.2026 | 21,98 | 22,03 | 21,32 | 21,78 | -2,91% | 299.336,00 |
| 05.03.2026 | 22,59 | 23,46 | 22,15 | 22,43 | -0,94% | 340.532,00 |
| 04.03.2026 | 22,48 | 23,37 | 22,44 | 22,65 | 1,39% | 348.672,00 |
| 03.03.2026 | 22,19 | 22,53 | 21,28 | 22,34 | 0,65% | 430.448,00 |
| 02.03.2026 | 23,04 | 24,01 | 22,19 | 22,19 | -6,25% | 438.548,00 |