14,800€
1,02%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 1,02% | - |
| 03.02.2026 | 14,65 | 15,00 | 14,45 | 14,65 | 4,64% | - |
| 02.02.2026 | 14,05 | 14,05 | 13,95 | 14,00 | -0,36% | - |
| 30.01.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 2,93% | - |
| 29.01.2026 | 13,55 | 13,65 | 13,55 | 13,65 | -0,36% | - |
| 28.01.2026 | 13,45 | 13,80 | 13,45 | 13,70 | 2,24% | - |
| 27.01.2026 | 13,55 | 13,60 | 13,00 | 13,40 | -0,37% | - |
| 26.01.2026 | 13,45 | 13,45 | 13,35 | 13,45 | -4,27% | - |
| 22.01.2026 | 13,80 | 14,30 | 13,80 | 14,05 | 5,24% | - |
| 21.01.2026 | 13,30 | 13,35 | 13,30 | 13,35 | -2,55% | - |
| 20.01.2026 | 13,85 | 13,90 | 13,55 | 13,70 | -1,79% | - |
| 19.01.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -3,13% | - |
| 16.01.2026 | 14,35 | 14,40 | 14,35 | 14,40 | -1,03% | - |
| 15.01.2026 | 14,45 | 14,65 | 14,20 | 14,55 | 0,34% | - |
| 14.01.2026 | 14,75 | 14,75 | 14,50 | 14,50 | 0,35% | - |
| 13.01.2026 | 14,65 | 14,65 | 14,45 | 14,45 | 1,05% | - |
| 12.01.2026 | 12,95 | 14,40 | 12,75 | 14,30 | 13,04% | - |
| 09.01.2026 | 12,60 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 08.01.2026 | 12,85 | 13,05 | 12,75 | 12,75 | 2,82% | - |
| 07.01.2026 | 12,40 | 12,60 | 12,25 | 12,40 | 0,81% | - |
| 06.01.2026 | 12,40 | 12,50 | 12,15 | 12,30 | -0,40% | - |
| 05.01.2026 | 12,40 | 12,40 | 12,35 | 12,35 | 2,07% | - |
| 30.12.2025 | 12,15 | 12,15 | 12,10 | 12,10 | 0,00% | - |
| 29.12.2025 | 12,25 | 12,30 | 12,05 | 12,10 | -3,20% | - |
| 23.12.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,79% | - |
| 22.12.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 4,13% | - |
| 19.12.2025 | 12,05 | 12,10 | 12,05 | 12,10 | 0,41% | - |
| 18.12.2025 | 12,10 | 12,10 | 12,05 | 12,05 | 0,00% | - |
| 17.12.2025 | 12,00 | 12,10 | 12,00 | 12,05 | -0,41% | - |
| 16.12.2025 | 12,10 | 12,10 | 12,05 | 12,10 | 2,54% | - |
| 15.12.2025 | 11,80 | 11,85 | 11,80 | 11,80 | 1,72% | - |
| 12.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 6,42% | - |
| 11.12.2025 | 10,95 | 10,95 | 10,80 | 10,90 | 1,40% | - |
| 10.12.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 0,00% | - |
| 09.12.2025 | 10,75 | 10,80 | 10,60 | 10,75 | 0,94% | - |
| 08.12.2025 | 10,70 | 10,70 | 10,50 | 10,65 | 3,40% | - |
| 04.12.2025 | 10,35 | 10,35 | 10,30 | 10,30 | 0,98% | - |
| 03.12.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -0,49% | - |
| 02.12.2025 | 10,30 | 10,45 | 10,10 | 10,25 | -0,49% | - |
| 01.12.2025 | 10,35 | 10,35 | 10,30 | 10,30 | -0,48% | - |
| 28.11.2025 | 10,25 | 10,45 | 10,15 | 10,35 | 0,49% | - |
| 26.11.2025 | 10,50 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 21.11.2025 | 10,00 | 10,50 | 9,93 | 10,40 | 1,96% | - |
| 20.11.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 3,82% | - |
| 18.11.2025 | 9,88 | 9,88 | 9,83 | 9,83 | -2,24% | - |
| 17.11.2025 | 10,30 | 10,40 | 9,98 | 10,05 | -2,90% | - |
| 14.11.2025 | 10,30 | 10,40 | 10,10 | 10,35 | 0,49% | - |
| 13.11.2025 | 10,60 | 10,65 | 10,25 | 10,30 | -3,74% | - |
| 12.11.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 1,42% | - |
| 11.11.2025 | 10,60 | 10,65 | 10,35 | 10,55 | -0,94% | - |
| 10.11.2025 | 10,50 | 10,90 | 10,45 | 10,65 | 1,91% | - |
| 07.11.2025 | 10,40 | 10,75 | 10,30 | 10,45 | 0,00% | - |
| 06.11.2025 | 10,90 | 10,90 | 10,45 | 10,45 | -6,28% | - |
| 05.11.2025 | 10,85 | 11,25 | 10,75 | 11,15 | 2,29% | - |
| 04.11.2025 | 10,60 | 11,35 | 10,18 | 10,90 | 4,31% | - |
| 03.11.2025 | 10,45 | 10,50 | 10,45 | 10,45 | 2,70% | - |
| 31.10.2025 | 10,03 | 10,18 | 9,98 | 10,18 | 2,01% | - |
| 30.10.2025 | 10,15 | 10,35 | 9,98 | 9,98 | -7,21% | - |
| 28.10.2025 | 10,85 | 10,85 | 10,75 | 10,75 | 0,94% | - |
| 27.10.2025 | 10,85 | 10,85 | 10,55 | 10,65 | -0,47% | - |
| 24.10.2025 | 10,80 | 10,95 | 10,65 | 10,70 | -1,83% | - |
| 23.10.2025 | 10,90 | 10,95 | 10,85 | 10,90 | -0,91% | - |
| 22.10.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 2,33% | - |
| 21.10.2025 | 10,30 | 10,75 | 10,30 | 10,75 | 3,86% | - |
| 20.10.2025 | 10,20 | 10,45 | 10,15 | 10,35 | 2,73% | - |
| 17.10.2025 | 10,15 | 10,15 | 10,00 | 10,08 | -5,40% | - |
| 16.10.2025 | 10,65 | 10,75 | 10,65 | 10,65 | 0,95% | - |
| 15.10.2025 | 10,55 | 10,60 | 10,55 | 10,55 | 2,93% | - |
| 14.10.2025 | 10,20 | 10,25 | 10,15 | 10,25 | -0,49% | - |
| 13.10.2025 | 10,15 | 10,55 | 10,15 | 10,30 | -3,29% | - |
| 10.10.2025 | 10,60 | 10,65 | 10,60 | 10,65 | -0,47% | - |
| 09.10.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 1,42% | - |
| 08.10.2025 | 10,60 | 10,60 | 10,55 | 10,55 | -0,94% | - |
| 07.10.2025 | 10,65 | 10,70 | 10,65 | 10,65 | 0,47% | - |
| 06.10.2025 | 10,65 | 10,80 | 10,45 | 10,60 | 0,47% | - |
| 03.10.2025 | 10,60 | 10,70 | 10,45 | 10,55 | 0,00% | - |
| 02.10.2025 | 10,60 | 10,75 | 10,35 | 10,55 | -1,86% | - |
| 01.10.2025 | 10,90 | 10,90 | 10,70 | 10,75 | -2,71% | - |
| 29.09.2025 | 11,05 | 11,10 | 11,05 | 11,05 | -0,90% | - |
| 26.09.2025 | 11,00 | 11,15 | 11,00 | 11,15 | 0,45% | - |
| 25.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,91% | - |
| 24.09.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,45% | - |
| 22.09.2025 | 11,05 | 11,15 | 10,90 | 11,05 | -0,90% | - |
| 19.09.2025 | 11,15 | 11,20 | 11,15 | 11,15 | -1,33% | - |
| 18.09.2025 | 10,95 | 11,45 | 10,95 | 11,30 | 4,63% | - |
| 17.09.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -2,26% | - |
| 16.09.2025 | 11,10 | 11,10 | 11,00 | 11,05 | -1,78% | - |
| 15.09.2025 | 11,40 | 11,55 | 11,15 | 11,25 | -3,02% | - |
| 10.09.2025 | 11,55 | 11,60 | 11,55 | 11,60 | -2,93% | - |
| 09.09.2025 | 11,90 | 12,00 | 11,75 | 11,95 | -4,40% | - |
| 08.09.2025 | 12,55 | 12,55 | 12,50 | 12,50 | 0,40% | - |
| 05.09.2025 | 12,45 | 12,60 | 12,20 | 12,45 | -0,80% | - |
| 04.09.2025 | 12,25 | 12,55 | 12,20 | 12,55 | 3,29% | - |
| 03.09.2025 | 12,30 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 02.09.2025 | 12,45 | 12,50 | 12,00 | 12,35 | -0,80% | - |
| 01.09.2025 | 12,50 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 29.08.2025 | 12,65 | 12,75 | 12,35 | 12,45 | -0,80% | - |
| 28.08.2025 | 12,85 | 12,95 | 12,55 | 12,55 | -3,09% | - |
| 27.08.2025 | 12,65 | 12,95 | 12,50 | 12,95 | 2,37% | - |
| 26.08.2025 | 12,90 | 13,00 | 12,45 | 12,65 | -1,56% | - |