23,700€
-3,27%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 24,70 | 25,60 | 23,70 | 23,90 | -2,45% | - |
| 21.09.2026 | 23,90 | 24,70 | 23,90 | 24,50 | 1,24% | - |
| 18.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,41% | - |
| 17.09.2026 | 23,90 | 25,20 | 23,90 | 24,30 | 6,58% | - |
| 16.09.2026 | 22,70 | 22,80 | 22,50 | 22,80 | 1,33% | - |
| 15.09.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 1,35% | - |
| 14.09.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 11.09.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 10.09.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 09.09.2026 | 22,80 | 22,80 | 21,50 | 21,70 | -3,13% | - |
| 08.09.2026 | 22,10 | 22,40 | 21,90 | 22,40 | 0,90% | - |
| 07.09.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 04.09.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,82% | - |
| 03.09.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -1,35% | - |
| 02.09.2026 | 22,10 | 22,30 | 22,00 | 22,30 | -12,20% | - |
| 31.08.2026 | 25,50 | 25,90 | 25,30 | 25,40 | -1,55% | - |
| 28.08.2026 | 25,70 | 26,20 | 25,50 | 25,80 | -3,73% | - |
| 27.08.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -1,47% | - |
| 26.08.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 25.08.2026 | 27,30 | 27,60 | 27,30 | 27,60 | 3,37% | - |
| 24.08.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 21.08.2026 | 26,90 | 27,20 | 26,00 | 26,50 | -1,85% | - |
| 20.08.2026 | 27,30 | 27,40 | 26,90 | 27,00 | -2,53% | - |
| 19.08.2026 | 27,90 | 28,10 | 27,60 | 27,70 | -2,46% | - |
| 18.08.2026 | 28,30 | 28,40 | 28,30 | 28,40 | -1,39% | - |
| 17.08.2026 | 29,10 | 29,10 | 28,10 | 28,80 | -4,00% | - |
| 14.08.2026 | 29,90 | 30,20 | 29,70 | 30,00 | -0,33% | - |
| 13.08.2026 | 29,70 | 30,10 | 29,50 | 30,10 | 5,24% | - |
| 12.08.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -0,35% | - |
| 11.08.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 10.08.2026 | 29,30 | 29,60 | 28,30 | 28,50 | -2,40% | - |
| 07.08.2026 | 29,50 | 29,80 | 28,80 | 29,20 | -1,68% | - |
| 06.08.2026 | 29,50 | 29,70 | 29,50 | 29,70 | -0,34% | - |
| 05.08.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 2,41% | - |
| 04.08.2026 | 28,90 | 30,00 | 28,70 | 29,10 | 2,83% | - |
| 03.08.2026 | 25,80 | 29,80 | 25,70 | 28,30 | 9,27% | - |
| 31.07.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -0,38% | - |
| 30.07.2026 | 25,90 | 26,10 | 25,90 | 26,00 | 5,69% | - |
| 28.07.2026 | 24,70 | 24,90 | 24,60 | 24,60 | 3,80% | - |
| 27.07.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 24.07.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -2,06% | - |
| 23.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 21.07.2026 | 24,30 | 24,30 | 24,20 | 24,30 | 2,10% | - |
| 17.07.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 4,39% | - |
| 16.07.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -1,72% | - |
| 14.07.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 13.07.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 0,87% | - |
| 10.07.2026 | 22,90 | 23,00 | 22,80 | 22,90 | 2,69% | - |
| 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% | - |