39,840$
-7,46%
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 | 39,85 | -7,34% | 283.581,00 |
| 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 | -1,14% | 296.623,00 |
| 30.10.2026 | 40,96 | 42,84 | 38,57 | 40,64 | -2,50% | 322.997,00 |
| 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% | 140.565,00 |
| 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 | 0,03% | 99.301,00 |
| 16.10.2026 | 33,00 | 33,00 | 31,40 | 31,86 | -4,04% | 92.657,00 |
| 15.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,51% | 1.950,00 |
| 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 | -0,14% | 108.911,00 |
| 09.10.2026 | 32,83 | 33,38 | 32,34 | 33,26 | 2,02% | 92.270,00 |
| 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 | 3,17% | 148.411,00 |
| 02.10.2026 | 33,41 | 33,62 | 32,72 | 32,80 | -0,64% | 130.259,00 |
| 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 | 2,81% | 331.598,00 |
| 25.09.2026 | 31,11 | 32,60 | 31,02 | 31,65 | 1,57% | 264.111,00 |
| 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 | 2,33% | 126.940,00 |
| 18.09.2026 | 27,61 | 28,10 | 27,20 | 27,90 | 0,50% | 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% | 112.391,00 |
| 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% | 156.434,00 |
| 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 | 0,74% | 143.057,00 |
| 28.08.2026 | 28,95 | 29,17 | 28,14 | 28,30 | -2,56% | 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 | -2,90% | 207.188,00 |
| 21.08.2026 | 28,65 | 28,67 | 28,04 | 28,28 | -0,11% | 162.953,00 |
| 20.08.2026 | 28,26 | 28,92 | 27,91 | 28,31 | -0,28% | 112.203,00 |
| 19.08.2026 | 28,50 | 28,70 | 28,15 | 28,39 | 0,14% | 105.594,00 |
| 18.08.2026 | 27,83 | 28,47 | 27,54 | 28,35 | 1,76% | 98.540,00 |
| 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 | -2,52% | 89.247,00 |
| 07.08.2026 | 28,00 | 28,00 | 26,98 | 27,82 | 1,31% | 23.380,00 |
| 06.08.2026 | 27,07 | 27,47 | 26,63 | 27,46 | 1,38% | 51.345,00 |
| 05.08.2026 | 26,75 | 27,31 | 26,25 | 27,09 | 1,03% | 28.337,00 |
| 04.08.2026 | 27,14 | 27,20 | 25,69 | 26,81 | -1,32% | 65.832,00 |
| 03.08.2026 | 27,08 | 27,94 | 26,89 | 27,17 | 1,65% | 50.425,00 |
| 31.07.2026 | 26,82 | 27,50 | 26,45 | 26,73 | 0,22% | 28.214,00 |
| 30.07.2026 | 27,18 | 27,26 | 23,49 | 26,67 | -6,03% | 113.859,00 |
| 29.07.2026 | 28,36 | 28,73 | 27,70 | 28,38 | 0,71% | 41.666,00 |
| 28.07.2026 | 27,75 | 28,30 | 27,56 | 28,18 | 3,56% | 48.364,00 |
| 27.07.2026 | 26,37 | 27,45 | 26,31 | 27,21 | 6,87% | 22.942,00 |
| 24.07.2026 | 25,12 | 25,67 | 25,12 | 25,46 | 1,23% | 18.589,00 |
| 23.07.2026 | 25,42 | 25,55 | 24,97 | 25,15 | -1,26% | 34.441,00 |
| 22.07.2026 | 25,90 | 26,17 | 24,92 | 25,47 | -1,47% | 27.826,00 |
| 21.07.2026 | 25,45 | 25,86 | 25,39 | 25,85 | 1,81% | 9.536,00 |
| 20.07.2026 | 25,94 | 26,10 | 25,24 | 25,39 | -2,12% | 17.456,00 |
| 17.07.2026 | 25,34 | 25,94 | 25,24 | 25,94 | 1,41% | 10.623,00 |
| 16.07.2026 | 24,72 | 25,89 | 24,72 | 25,58 | 1,95% | 28.909,00 |
| 15.07.2026 | 25,56 | 26,00 | 24,56 | 25,09 | -1,72% | 31.033,00 |
| 14.07.2026 | 25,55 | 25,88 | 25,42 | 25,53 | 0,47% | 7.738,00 |
| 13.07.2026 | 25,75 | 26,07 | 25,18 | 25,41 | -1,59% | 63.741,00 |
| 10.07.2026 | 25,96 | 26,41 | 25,24 | 25,82 | -0,31% | 25.486,00 |
| 09.07.2026 | 24,93 | 25,92 | 24,44 | 25,90 | 3,89% | 35.689,00 |
| 08.07.2026 | 25,18 | 25,48 | 24,63 | 24,93 | -1,99% | 55.534,00 |
| 07.07.2026 | 24,11 | 25,75 | 23,81 | 25,44 | 4,84% | 38.998,00 |
| 06.07.2026 | 24,07 | 24,35 | 23,69 | 24,26 | 1,63% | 14.877,00 |
| 02.07.2026 | 24,80 | 24,80 | 23,48 | 23,87 | -2,81% | 38.492,00 |
| 01.07.2026 | 23,13 | 24,58 | 22,96 | 24,56 | 6,27% | 25.715,00 |
| 30.06.2026 | 22,90 | 23,17 | 21,79 | 23,11 | 2,94% | 41.134,00 |
| 29.06.2026 | 22,26 | 23,06 | 21,90 | 22,45 | 0,36% | 18.195,00 |
| 26.06.2026 | 22,50 | 23,13 | 22,08 | 22,37 | 1,18% | 35.324,00 |
| 25.06.2026 | 22,26 | 22,76 | 21,93 | 22,11 | -0,05% | 21.672,00 |
| 24.06.2026 | 22,25 | 22,83 | 21,96 | 22,12 | 0,00% | 41.161,00 |
| 23.06.2026 | 21,42 | 22,28 | 20,93 | 22,12 | 3,51% | 31.294,00 |
| 22.06.2026 | 22,76 | 22,76 | 21,24 | 21,37 | -6,02% | 12.546,00 |
| 18.06.2026 | 23,41 | 23,41 | 21,99 | 22,74 | 0,97% | 37.742,00 |
| 17.06.2026 | 22,68 | 22,77 | 22,20 | 22,52 | -0,70% | 13.774,00 |
| 16.06.2026 | 23,09 | 23,63 | 22,31 | 22,68 | -1,82% | 25.878,00 |