22,900€
2,23%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 08.07.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 07.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -3,04% | - |
| 06.07.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 03.07.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -6,88% | - |
| 01.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 30.06.2026 | 24,70 | 24,90 | 24,40 | 24,80 | -1,20% | - |
| 29.06.2026 | 26,10 | 26,20 | 25,10 | 25,10 | -2,33% | - |
| 26.06.2026 | 25,10 | 25,70 | 24,80 | 25,70 | 8,44% | - |
| 25.06.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 3,95% | - |
| 24.06.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 3,17% | - |
| 22.06.2026 | 22,50 | 22,50 | 21,90 | 22,10 | 0,45% | - |
| 19.06.2026 | 22,50 | 22,50 | 22,00 | 22,00 | 5,26% | - |
| 18.06.2026 | 20,70 | 20,90 | 20,70 | 20,90 | -0,95% | - |
| 17.06.2026 | 20,60 | 21,50 | 20,60 | 21,10 | 1,44% | - |
| 16.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 3,48% | - |
| 15.06.2026 | 20,30 | 20,30 | 20,10 | 20,10 | 0,50% | - |
| 12.06.2026 | 19,95 | 20,15 | 19,95 | 20,00 | 4,99% | - |
| 11.06.2026 | 18,95 | 19,05 | 18,95 | 19,05 | -1,04% | - |
| 10.06.2026 | 18,95 | 19,25 | 18,95 | 19,25 | -0,26% | - |
| 09.06.2026 | 18,55 | 19,80 | 18,50 | 19,30 | 2,39% | - |
| 08.06.2026 | 18,75 | 19,55 | 18,70 | 18,85 | -1,31% | - |
| 05.06.2026 | 19,15 | 19,15 | 19,10 | 19,10 | 1,87% | - |
| 04.06.2026 | 18,75 | 18,75 | 18,70 | 18,75 | -4,58% | - |
| 02.06.2026 | 19,75 | 19,75 | 19,65 | 19,65 | 0,00% | - |
| 01.06.2026 | 19,70 | 19,75 | 19,65 | 19,65 | 1,29% | - |
| 28.05.2026 | 19,40 | 19,45 | 19,35 | 19,40 | 5,43% | - |
| 27.05.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 3,37% | - |
| 26.05.2026 | 17,85 | 17,85 | 17,65 | 17,80 | 0,00% | - |
| 25.05.2026 | 17,75 | 17,80 | 17,75 | 17,80 | 3,49% | - |
| 22.05.2026 | 17,15 | 17,20 | 17,15 | 17,20 | 4,24% | - |
| 21.05.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 3,77% | - |
| 20.05.2026 | 15,95 | 15,95 | 15,90 | 15,90 | -3,05% | - |
| 19.05.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 3,14% | - |
| 18.05.2026 | 15,85 | 16,05 | 15,85 | 15,90 | -3,64% | - |
| 15.05.2026 | 16,55 | 16,65 | 16,50 | 16,50 | 2,17% | - |
| 14.05.2026 | 16,05 | 16,15 | 16,05 | 16,15 | -0,62% | - |
| 13.05.2026 | 16,15 | 16,25 | 16,15 | 16,25 | -0,61% | - |
| 12.05.2026 | 16,55 | 16,80 | 16,10 | 16,35 | -8,66% | 2,00 |
| 11.05.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -0,83% | - |
| 08.05.2026 | 18,05 | 18,05 | 18,00 | 18,05 | -2,43% | - |
| 07.05.2026 | 18,45 | 18,50 | 18,45 | 18,50 | 0,27% | - |
| 06.05.2026 | 17,55 | 18,80 | 17,25 | 18,45 | 20,59% | - |
| 05.05.2026 | 15,25 | 15,30 | 15,25 | 15,30 | 0,99% | - |
| 04.05.2026 | 15,85 | 15,85 | 15,05 | 15,15 | 0,66% | - |
| 30.04.2026 | 15,15 | 15,15 | 15,05 | 15,05 | -1,63% | - |
| 29.04.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -2,24% | - |
| 28.04.2026 | 15,65 | 15,70 | 15,60 | 15,65 | 0,97% | - |
| 27.04.2026 | 15,65 | 15,70 | 15,45 | 15,50 | -1,59% | - |
| 24.04.2026 | 15,75 | 15,75 | 15,70 | 15,75 | 0,96% | - |
| 23.04.2026 | 15,65 | 15,65 | 15,55 | 15,60 | -2,19% | - |
| 22.04.2026 | 15,85 | 15,95 | 15,85 | 15,95 | -1,54% | - |
| 21.04.2026 | 17,20 | 17,40 | 16,15 | 16,20 | -8,47% | - |
| 20.04.2026 | 17,85 | 17,85 | 17,70 | 17,70 | 6,31% | - |
| 17.04.2026 | 16,65 | 16,70 | 16,60 | 16,65 | -2,35% | - |
| 16.04.2026 | 17,00 | 17,10 | 17,00 | 17,05 | 0,59% | - |
| 15.04.2026 | 16,95 | 17,10 | 16,90 | 16,95 | 3,99% | - |
| 14.04.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,00% | - |
| 13.04.2026 | 16,25 | 16,35 | 16,25 | 16,30 | 0,00% | - |
| 10.04.2026 | 16,25 | 16,45 | 16,10 | 16,30 | 2,52% | - |
| 09.04.2026 | 16,25 | 16,25 | 15,85 | 15,90 | 6,35% | - |
| 08.04.2026 | 14,75 | 15,00 | 14,65 | 14,95 | -1,32% | - |
| 07.04.2026 | 14,75 | 15,15 | 14,75 | 15,15 | 0,00% | - |
| 02.04.2026 | 15,25 | 15,35 | 15,15 | 15,15 | 0,66% | - |
| 01.04.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 2,03% | - |
| 31.03.2026 | 14,45 | 14,80 | 14,45 | 14,75 | -0,34% | - |
| 30.03.2026 | 14,70 | 14,95 | 14,65 | 14,80 | -6,03% | - |
| 27.03.2026 | 15,75 | 15,80 | 15,70 | 15,75 | 0,32% | - |
| 26.03.2026 | 16,00 | 16,20 | 15,50 | 15,70 | -0,63% | - |
| 25.03.2026 | 15,65 | 15,80 | 15,65 | 15,80 | 1,28% | - |
| 24.03.2026 | 15,55 | 15,65 | 15,50 | 15,60 | -0,64% | - |
| 23.03.2026 | 14,85 | 15,90 | 14,70 | 15,70 | 5,02% | - |
| 20.03.2026 | 15,20 | 15,30 | 14,85 | 14,95 | -2,61% | - |
| 19.03.2026 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 18.03.2026 | 15,45 | 15,75 | 15,35 | 15,40 | 3,36% | - |
| 17.03.2026 | 14,75 | 15,00 | 14,60 | 14,90 | 0,68% | - |
| 16.03.2026 | 14,20 | 15,35 | 14,10 | 14,80 | 1,02% | - |
| 13.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | -3,62% | - |
| 12.03.2026 | 15,25 | 15,25 | 15,10 | 15,20 | -0,33% | - |
| 11.03.2026 | 15,25 | 15,25 | 15,15 | 15,25 | -0,97% | - |
| 10.03.2026 | 15,35 | 15,40 | 15,30 | 15,40 | 3,01% | - |
| 09.03.2026 | 15,20 | 15,30 | 13,90 | 14,95 | -5,08% | - |
| 06.03.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | - |
| 05.03.2026 | 15,85 | 15,85 | 15,80 | 15,80 | -3,95% | - |
| 04.03.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,00% | - |
| 03.03.2026 | 16,65 | 16,65 | 16,40 | 16,45 | -0,90% | - |
| 02.03.2026 | 16,50 | 16,75 | 16,50 | 16,60 | -1,48% | - |
| 27.02.2026 | 17,15 | 17,45 | 16,80 | 16,85 | -0,59% | - |
| 26.02.2026 | 17,55 | 17,80 | 16,80 | 16,95 | -2,59% | - |
| 25.02.2026 | 17,45 | 17,45 | 17,35 | 17,40 | -0,29% | - |
| 24.02.2026 | 16,95 | 17,55 | 16,95 | 17,45 | 3,56% | - |
| 23.02.2026 | 17,65 | 17,65 | 16,75 | 16,85 | -4,80% | - |
| 20.02.2026 | 17,50 | 17,75 | 17,30 | 17,70 | 0,85% | - |
| 19.02.2026 | 17,55 | 17,55 | 17,50 | 17,55 | 0,86% | - |
| 18.02.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 2,96% | - |
| 17.02.2026 | 16,95 | 16,95 | 16,90 | 16,90 | -0,29% | - |
| 16.02.2026 | 16,90 | 17,00 | 16,90 | 16,95 | -0,29% | - |
| 13.02.2026 | 17,00 | 17,05 | 17,00 | 17,00 | 0,29% | - |
| 12.02.2026 | 17,00 | 17,05 | 16,90 | 16,95 | -0,88% | - |
| 11.02.2026 | 16,80 | 17,10 | 16,80 | 17,10 | -1,44% | - |