Climb Global Solutions Inc (CLMB)

CLMB
🏛️ Vereinigte Staaten →
138.37
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 32.35 32.85 31.53 31.53 0.0M
2022-12-29 32.55 33.22 32.55 32.82 0.0M
2022-12-28 33.38 33.38 32.47 32.55 0.0M
2022-12-27 31.57 32.00 30.50 31.70 0.0M
2022-12-23 31.58 32.78 31.11 31.26 0.0M
2022-12-22 31.77 32.81 31.51 31.51 0.0M
2022-12-21 33.00 33.00 31.82 31.82 0.0M
2022-12-20 31.92 32.50 31.53 31.71 0.0M
2022-12-19 30.82 31.25 30.42 31.25 0.0M
2022-12-16 32.00 32.07 31.21 31.65 0.0M
2022-12-15 33.01 33.01 32.25 32.30 0.0M
2022-12-14 33.11 33.11 32.24 32.24 0.0M
2022-12-13 32.70 33.50 32.70 32.70 0.0M
2022-12-12 33.42 33.42 32.70 32.70 0.0M
2022-12-09 32.70 32.76 32.70 32.70 0.0M
2022-12-08 32.77 32.80 32.77 32.80 0.0M
2022-12-07 32.87 32.87 32.70 32.77 0.0M
2022-12-06 33.50 33.50 32.60 32.87 0.0M
2022-12-05 32.16 33.50 32.16 33.50 0.0M
2022-12-02 32.03 32.45 31.45 31.99 0.0M
2022-12-01 32.95 32.95 32.00 32.60 0.0M
2022-11-30 32.57 32.97 32.01 32.97 0.0M
2022-11-29 32.80 33.09 32.31 33.09 0.0M
2022-11-28 33.37 33.37 33.37 33.37 0.0M
2022-11-25 32.60 33.00 32.60 33.00 0.0M
2022-11-23 32.95 33.00 32.19 32.88 0.0M
2022-11-22 33.31 33.31 32.11 33.15 0.0M
2022-11-21 34.51 34.51 32.60 32.60 0.0M
2022-11-18 33.00 33.50 32.40 33.50 0.0M
2022-11-17 32.90 32.90 32.90 32.90 0.0M
2022-11-16 32.02 33.20 32.02 33.19 0.0M
2022-11-15 33.35 33.35 33.35 33.35 0.0M
2022-11-14 32.65 33.50 32.50 33.05 0.0M
2022-11-11 32.40 33.50 32.40 33.39 0.0M
2022-11-10 32.69 33.50 31.62 33.25 0.0M
2022-11-09 31.34 33.79 30.79 32.86 0.0M
2022-11-08 31.03 31.04 31.03 31.04 0.0M
2022-11-07 31.34 31.50 30.43 30.82 0.0M
2022-11-04 30.53 31.85 30.53 31.13 0.0M
2022-11-03 32.25 32.33 30.69 31.01 0.0M
2022-11-02 33.55 34.16 31.70 32.97 0.0M
2022-11-01 31.85 32.74 31.26 31.26 0.0M
2022-10-31 29.07 31.01 29.07 31.00 0.0M