7,850€
0,64%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,80 | 7,98 | 7,55 | 7,83 | 0,32% | - |
| 24.04.2025 | 7,78 | 8,15 | 7,65 | 7,80 | 0,00% | - |
| 23.04.2025 | 7,28 | 8,30 | 7,28 | 7,80 | 7,22% | - |
| 22.04.2025 | 7,00 | 7,33 | 6,98 | 7,28 | 3,93% | - |
| 17.04.2025 | 6,95 | 7,10 | 6,88 | 7,00 | 0,36% | - |
| 16.04.2025 | 7,05 | 7,65 | 6,83 | 6,98 | -2,11% | - |
| 15.04.2025 | 7,18 | 7,78 | 7,08 | 7,13 | -1,38% | - |
| 14.04.2025 | 7,23 | 7,43 | 7,03 | 7,23 | 0,35% | - |
| 11.04.2025 | 7,20 | 7,30 | 6,85 | 7,20 | 0,35% | - |
| 10.04.2025 | 8,00 | 8,08 | 7,10 | 7,18 | -11,15% | - |
| 09.04.2025 | 6,90 | 8,18 | 6,78 | 8,08 | 13,33% | - |
| 08.04.2025 | 7,33 | 7,80 | 7,05 | 7,13 | -2,73% | - |
| 07.04.2025 | 7,30 | 7,65 | 6,83 | 7,33 | 0,34% | - |
| 04.04.2025 | 7,78 | 7,78 | 6,90 | 7,30 | -6,41% | - |
| 03.04.2025 | 8,83 | 8,83 | 7,70 | 7,80 | -11,61% | - |
| 02.04.2025 | 8,85 | 8,95 | 8,53 | 8,83 | -0,84% | - |
| 01.04.2025 | 8,58 | 8,90 | 8,43 | 8,90 | 4,09% | - |
| 31.03.2025 | 8,80 | 8,83 | 8,28 | 8,55 | -2,84% | - |
| 28.03.2025 | 9,50 | 9,78 | 8,73 | 8,80 | -7,61% | - |
| 27.03.2025 | 9,65 | 9,83 | 9,43 | 9,53 | -1,55% | - |
| 26.03.2025 | 9,63 | 9,78 | 9,48 | 9,68 | 0,52% | - |
| 25.03.2025 | 9,55 | 9,65 | 9,35 | 9,63 | 0,00% | - |
| 24.03.2025 | 8,95 | 9,65 | 8,95 | 9,63 | 7,54% | - |
| 21.03.2025 | 9,40 | 9,45 | 8,83 | 8,95 | -4,79% | - |
| 20.03.2025 | 9,43 | 9,63 | 9,33 | 9,40 | -0,27% | - |
| 19.03.2025 | 9,13 | 9,45 | 9,05 | 9,43 | 3,29% | - |
| 18.03.2025 | 9,35 | 9,35 | 8,83 | 9,13 | -2,14% | - |
| 17.03.2025 | 9,45 | 9,65 | 9,33 | 9,33 | -1,32% | - |
| 14.03.2025 | 8,88 | 9,45 | 8,88 | 9,45 | 6,48% | - |
| 13.03.2025 | 9,55 | 9,75 | 8,73 | 8,88 | -7,07% | - |
| 12.03.2025 | 9,40 | 9,85 | 9,28 | 9,55 | 1,60% | - |
| 11.03.2025 | 9,55 | 9,70 | 9,25 | 9,40 | -1,05% | - |
| 10.03.2025 | 9,80 | 9,93 | 9,30 | 9,50 | -3,06% | - |
| 07.03.2025 | 9,78 | 9,98 | 9,50 | 9,80 | 0,00% | - |
| 06.03.2025 | 9,83 | 9,93 | 9,48 | 9,80 | -0,51% | - |
| 05.03.2025 | 10,10 | 10,20 | 9,50 | 9,85 | -2,96% | 500,00 |
| 04.03.2025 | 10,50 | 10,50 | 10,05 | 10,15 | -3,79% | - |
| 03.03.2025 | 10,80 | 11,00 | 10,45 | 10,55 | -1,86% | - |
| 28.02.2025 | 10,60 | 10,95 | 10,35 | 10,75 | 0,94% | - |
| 27.02.2025 | 10,65 | 10,85 | 9,20 | 10,65 | 0,00% | - |
| 26.02.2025 | 10,45 | 11,15 | 10,35 | 10,65 | 1,91% | - |
| 25.02.2025 | 10,70 | 10,95 | 10,10 | 10,45 | -2,79% | - |
| 24.02.2025 | 10,65 | 11,65 | 10,30 | 10,75 | 0,94% | - |
| 21.02.2025 | 11,85 | 11,90 | 10,55 | 10,65 | -10,13% | - |
| 20.02.2025 | 12,40 | 12,40 | 11,35 | 11,85 | -4,05% | - |
| 19.02.2025 | 12,55 | 12,65 | 12,20 | 12,35 | -1,59% | - |
| 18.02.2025 | 12,65 | 12,90 | 12,40 | 12,55 | -0,79% | - |
| 17.02.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 14.02.2025 | 12,05 | 12,90 | 11,95 | 12,60 | 5,00% | - |
| 13.02.2025 | 12,25 | 12,65 | 11,85 | 12,00 | -2,04% | - |
| 12.02.2025 | 11,85 | 12,25 | 11,65 | 12,25 | 3,38% | - |
| 11.02.2025 | 11,95 | 12,15 | 11,60 | 11,85 | -0,84% | - |
| 10.02.2025 | 12,10 | 12,45 | 11,90 | 11,95 | -0,83% | - |
| 07.02.2025 | 12,35 | 12,45 | 12,00 | 12,05 | -2,03% | - |
| 06.02.2025 | 11,95 | 12,40 | 11,95 | 12,30 | 2,93% | - |
| 05.02.2025 | 11,95 | 12,10 | 11,65 | 11,95 | 0,84% | - |
| 04.02.2025 | 11,85 | 11,85 | 11,40 | 11,85 | 0,00% | - |
| 03.02.2025 | 12,25 | 12,30 | 11,75 | 11,85 | -3,27% | - |
| 31.01.2025 | 12,65 | 12,75 | 11,65 | 12,25 | -3,16% | - |
| 30.01.2025 | 12,45 | 12,90 | 12,30 | 12,65 | 1,61% | - |
| 29.01.2025 | 12,50 | 12,75 | 12,10 | 12,45 | 0,00% | - |
| 28.01.2025 | 11,45 | 12,60 | 11,40 | 12,45 | 7,79% | - |
| 27.01.2025 | 10,90 | 11,55 | 10,60 | 11,55 | 6,45% | - |
| 24.01.2025 | 11,15 | 11,15 | 10,45 | 10,85 | -2,69% | - |
| 23.01.2025 | 11,00 | 11,25 | 10,90 | 11,15 | 1,83% | - |
| 22.01.2025 | 11,60 | 11,75 | 10,95 | 10,95 | -5,19% | - |
| 21.01.2025 | 11,80 | 12,10 | 11,45 | 11,55 | -2,12% | - |
| 20.01.2025 | 11,85 | 11,90 | 11,70 | 11,80 | -0,42% | - |
| 17.01.2025 | 11,15 | 11,85 | 11,15 | 11,85 | 6,28% | - |
| 16.01.2025 | 11,60 | 11,75 | 11,05 | 11,15 | -3,46% | - |
| 15.01.2025 | 11,55 | 11,95 | 11,45 | 11,55 | 0,00% | - |
| 14.01.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 0,00% | - |
| 13.01.2025 | 11,30 | 11,65 | 10,90 | 11,55 | 1,76% | - |
| 10.01.2025 | 11,35 | 11,45 | 10,95 | 11,35 | 0,00% | - |
| 09.01.2025 | 11,35 | 11,50 | 11,35 | 11,35 | -0,87% | - |
| 08.01.2025 | 11,05 | 11,45 | 10,85 | 11,45 | 3,62% | - |
| 07.01.2025 | 11,45 | 11,65 | 10,85 | 11,05 | -3,49% | - |
| 06.01.2025 | 11,20 | 11,85 | 11,05 | 11,45 | 2,69% | - |
| 03.01.2025 | 11,05 | 11,25 | 10,85 | 11,15 | 0,90% | - |
| 02.01.2025 | 11,55 | 11,85 | 10,95 | 11,05 | -3,91% | - |
| 30.12.2024 | 11,55 | 11,60 | 11,35 | 11,50 | 2,22% | - |
| 27.12.2024 | 11,80 | 11,80 | 11,20 | 11,25 | -3,43% | - |
| 23.12.2024 | 11,95 | 12,20 | 11,65 | 11,65 | -3,32% | - |
| 20.12.2024 | 11,60 | 12,35 | 11,50 | 12,05 | 2,99% | - |
| 19.12.2024 | 12,30 | 12,60 | 11,30 | 11,70 | -4,49% | - |
| 18.12.2024 | 11,40 | 12,40 | 11,35 | 12,25 | 7,46% | - |
| 17.12.2024 | 11,25 | 11,45 | 10,85 | 11,40 | 1,33% | - |
| 16.12.2024 | 11,20 | 11,60 | 11,15 | 11,25 | 0,45% | - |
| 13.12.2024 | 11,15 | 11,25 | 10,85 | 11,20 | 0,00% | - |
| 12.12.2024 | 11,55 | 12,00 | 11,00 | 11,20 | -2,18% | - |
| 11.12.2024 | 11,20 | 11,60 | 11,15 | 11,45 | 2,69% | - |
| 10.12.2024 | 11,75 | 11,90 | 10,75 | 11,15 | -4,70% | - |
| 09.12.2024 | 12,80 | 12,80 | 11,65 | 11,70 | -8,24% | - |
| 06.12.2024 | 12,70 | 12,80 | 12,45 | 12,75 | 0,79% | - |
| 05.12.2024 | 13,05 | 13,35 | 12,60 | 12,65 | -3,07% | - |
| 04.12.2024 | 12,75 | 13,05 | 12,60 | 13,05 | 2,35% | - |
| 03.12.2024 | 13,20 | 13,30 | 12,60 | 12,75 | -3,41% | - |
| 02.12.2024 | 12,55 | 13,45 | 12,55 | 13,20 | 5,18% | - |
| 29.11.2024 | 11,95 | 12,90 | 11,90 | 12,55 | 5,02% | - |
| 28.11.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | - |