39,810$
-7,44%
Echtzeit-Aktienkurs Climb Global Solutions Inc
Bid:
Ask:
Aktienkurse zur Climb Global Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 43,07 | 43,77 | 39,44 | 39,81 | -7,44% | 283.555,00 |
| 04.11.2026 | 43,16 | 44,89 | 42,57 | 43,01 | 1,48% | 259.013,00 |
| 03.11.2026 | 40,35 | 42,93 | 40,16 | 42,38 | 5,48% | 328.283,00 |
| 02.11.2026 | 41,43 | 42,05 | 40,11 | 40,18 | -1,31% | 296.623,00 |
| 30.10.2026 | 40,96 | 42,84 | 38,57 | 40,71 | -2,33% | 322.956,00 |
| 29.10.2026 | 36,13 | 42,74 | 36,13 | 41,68 | 25,88% | 558.418,00 |
| 28.10.2026 | 32,16 | 33,11 | 32,03 | 33,11 | 3,10% | 169.420,00 |
| 27.10.2026 | 32,86 | 33,47 | 32,01 | 32,12 | -2,18% | 168.159,00 |
| 26.10.2026 | 32,65 | 33,98 | 32,62 | 32,83 | -0,03% | 167.078,00 |
| 23.10.2026 | 31,87 | 32,88 | 31,75 | 32,84 | 2,79% | 140.564,00 |
| 22.10.2026 | 31,49 | 32,10 | 31,33 | 31,95 | 1,88% | 136.585,00 |
| 21.10.2026 | 31,25 | 31,79 | 30,82 | 31,36 | 0,26% | 263.461,00 |
| 20.10.2026 | 31,83 | 32,27 | 31,19 | 31,28 | -1,85% | 121.044,00 |
| 19.10.2026 | 32,23 | 32,69 | 31,68 | 31,87 | 0,09% | 99.301,00 |
| 16.10.2026 | 33,00 | 33,00 | 31,40 | 31,84 | -3,22% | 92.640,00 |
| 15.10.2026 | 33,00 | 33,43 | 32,44 | 32,90 | -0,39% | 149.153,00 |
| 14.10.2026 | 33,75 | 33,75 | 32,63 | 33,03 | -2,05% | 92.203,00 |
| 13.10.2026 | 33,18 | 34,14 | 33,18 | 33,72 | 1,52% | 78.706,00 |
| 12.10.2026 | 33,05 | 33,49 | 32,62 | 33,22 | 0,07% | 108.911,00 |
| 09.10.2026 | 32,83 | 33,38 | 32,34 | 33,19 | 1,82% | 92.269,00 |
| 08.10.2026 | 32,56 | 32,82 | 32,28 | 32,60 | -0,49% | 103.487,00 |
| 07.10.2026 | 32,47 | 33,10 | 31,82 | 32,76 | -0,12% | 120.635,00 |
| 06.10.2026 | 33,85 | 34,11 | 32,63 | 32,80 | -3,07% | 240.402,00 |
| 05.10.2026 | 32,70 | 33,88 | 32,50 | 33,84 | 3,42% | 148.411,00 |
| 02.10.2026 | 33,41 | 33,62 | 32,72 | 32,72 | -0,88% | 130.249,00 |
| 01.10.2026 | 32,33 | 33,18 | 32,02 | 33,01 | 2,75% | 136.171,00 |
| 30.09.2026 | 32,76 | 33,23 | 31,71 | 32,13 | -1,82% | 197.280,00 |
| 29.09.2026 | 32,63 | 32,80 | 30,83 | 32,72 | 0,55% | 189.403,00 |
| 28.09.2026 | 31,35 | 32,88 | 30,21 | 32,54 | 2,63% | 331.598,00 |
| 25.09.2026 | 31,11 | 32,60 | 31,02 | 31,71 | 1,75% | 264.110,00 |
| 24.09.2026 | 30,40 | 31,38 | 29,80 | 31,16 | 1,51% | 253.194,00 |
| 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 |