25,160$
-1,22%
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 | 25,42 | 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 |
| 15.06.2026 | 22,65 | 23,10 | 21,90 | 23,10 | 2,19% | 21.552,00 |
| 12.06.2026 | 23,50 | 23,53 | 22,58 | 22,61 | -2,56% | 140.864,00 |
| 11.06.2026 | 23,27 | 23,46 | 22,27 | 23,20 | 1,00% | 97.572,00 |
| 10.06.2026 | 23,77 | 24,99 | 22,92 | 22,97 | -4,51% | 89.645,00 |
| 09.06.2026 | 24,06 | 24,23 | 23,44 | 24,06 | 0,95% | 63.085,00 |
| 08.06.2026 | 23,98 | 24,15 | 23,58 | 23,83 | -0,17% | 28.477,00 |
| 05.06.2026 | 22,87 | 23,87 | 22,85 | 23,87 | 4,24% | 45.471,00 |
| 04.06.2026 | 22,09 | 23,00 | 22,09 | 22,90 | 4,42% | 16.725,00 |
| 03.06.2026 | 22,75 | 22,75 | 21,51 | 21,93 | -2,19% | 56.068,00 |
| 02.06.2026 | 22,83 | 22,89 | 22,40 | 22,42 | -1,45% | 48.976,00 |
| 01.06.2026 | 21,63 | 22,75 | 21,63 | 22,75 | 5,23% | 30.697,00 |
| 29.05.2026 | 20,64 | 21,86 | 20,64 | 21,62 | 4,19% | 44.153,00 |
| 28.05.2026 | 20,96 | 21,07 | 20,44 | 20,75 | -0,72% | 15.398,00 |
| 27.05.2026 | 21,25 | 21,59 | 20,63 | 20,90 | -1,83% | 23.615,00 |
| 26.05.2026 | 21,10 | 21,45 | 21,03 | 21,29 | 1,53% | 18.683,00 |
| 22.05.2026 | 21,04 | 21,10 | 20,62 | 20,97 | 1,26% | 28.400,00 |
| 21.05.2026 | 20,28 | 20,81 | 19,87 | 20,71 | 1,12% | 28.279,00 |
| 20.05.2026 | 20,24 | 20,57 | 20,01 | 20,48 | 0,15% | 34.339,00 |
| 19.05.2026 | 19,63 | 20,61 | 19,63 | 20,45 | 1,79% | 33.540,00 |
| 18.05.2026 | 19,59 | 20,26 | 19,22 | 20,09 | 2,40% | 15.731,00 |
| 15.05.2026 | 19,17 | 19,71 | 18,95 | 19,62 | -0,15% | 54.698,00 |
| 14.05.2026 | 19,19 | 19,75 | 19,19 | 19,65 | 2,61% | 16.457,00 |
| 13.05.2026 | 19,25 | 19,25 | 18,81 | 19,15 | -0,73% | 19.403,00 |
| 12.05.2026 | 19,85 | 19,85 | 18,86 | 19,29 | -1,93% | 39.306,00 |
| 11.05.2026 | 20,30 | 20,33 | 19,55 | 19,67 | -2,16% | 20.072,00 |
| 08.05.2026 | 20,16 | 20,53 | 19,83 | 20,11 | -0,72% | 45.819,00 |
| 07.05.2026 | 19,65 | 20,45 | 19,65 | 20,25 | 3,16% | 47.598,00 |
| 06.05.2026 | 19,92 | 20,08 | 19,45 | 19,63 | -0,66% | 30.616,00 |
| 05.05.2026 | 18,74 | 20,14 | 18,70 | 19,76 | 5,33% | 25.371,00 |
| 04.05.2026 | 19,00 | 19,19 | 18,57 | 18,76 | -0,79% | 40.117,00 |
| 01.05.2026 | 16,92 | 18,92 | 16,91 | 18,91 | 13,17% | 82.745,00 |
| 30.04.2026 | 18,70 | 18,70 | 15,35 | 16,71 | -21,40% | 131.950,00 |
| 29.04.2026 | 21,69 | 21,69 | 20,94 | 21,26 | 0,28% | 36.330,00 |
| 28.04.2026 | 20,75 | 21,27 | 20,58 | 21,20 | 0,95% | 33.332,00 |
| 27.04.2026 | 21,36 | 21,62 | 20,69 | 21,00 | -0,57% | 17.667,00 |
| 24.04.2026 | 21,05 | 21,15 | 20,60 | 21,12 | -0,47% | 36.303,00 |
| 23.04.2026 | 22,12 | 22,12 | 21,13 | 21,22 | -4,37% | 22.695,00 |
| 22.04.2026 | 22,40 | 22,60 | 22,08 | 22,19 | -1,38% | 24.942,00 |
| 21.04.2026 | 22,56 | 22,94 | 22,31 | 22,50 | 0,96% | 46.270,00 |
| 20.04.2026 | 22,76 | 22,76 | 22,10 | 22,29 | -2,69% | 27.642,00 |
| 17.04.2026 | 22,91 | 23,46 | 22,72 | 22,90 | 0,09% | 41.243,00 |
| 16.04.2026 | 23,11 | 23,11 | 22,59 | 22,88 | -0,48% | 17.674,00 |
| 15.04.2026 | 22,64 | 22,99 | 22,47 | 22,99 | 0,79% | 28.119,00 |
| 14.04.2026 | 22,68 | 23,45 | 22,68 | 22,81 | -0,31% | 19.229,00 |
| 13.04.2026 | 21,51 | 22,91 | 21,51 | 22,88 | 6,87% | 36.007,00 |
| 10.04.2026 | 21,32 | 21,85 | 21,09 | 21,41 | -0,51% | 31.056,00 |
| 09.04.2026 | 20,71 | 21,64 | 20,71 | 21,52 | 1,99% | 34.856,00 |
| 08.04.2026 | 21,44 | 22,20 | 20,96 | 21,10 | 1,15% | 16.863,00 |
| 07.04.2026 | 20,55 | 20,89 | 20,39 | 20,86 | 0,48% | 43.634,00 |
| 06.04.2026 | 20,49 | 21,06 | 20,45 | 20,76 | 0,68% | 17.593,00 |
| 02.04.2026 | 20,21 | 20,71 | 19,83 | 20,62 | 1,38% | 55.794,00 |
| 01.04.2026 | 19,90 | 20,58 | 19,73 | 20,34 | 2,62% | 51.711,00 |
| 31.03.2026 | 19,59 | 19,93 | 19,21 | 19,82 | 2,16% | 53.333,00 |
| 30.03.2026 | 19,70 | 19,84 | 19,25 | 19,40 | -0,97% | 32.276,00 |
| 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 |