12,200€
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 12,40 | 12,65 | 12,20 | 12,55 | 0,80% | - |
| 04.09.2025 | 12,30 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 03.09.2025 | 12,30 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 02.09.2025 | 12,45 | 12,55 | 11,95 | 12,35 | -0,80% | - |
| 01.09.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,81% | - |
| 29.08.2025 | 12,70 | 12,75 | 12,35 | 12,35 | -2,37% | - |
| 28.08.2025 | 12,90 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 27.08.2025 | 12,65 | 12,95 | 12,55 | 12,85 | 1,98% | - |
| 26.08.2025 | 12,80 | 12,85 | 12,45 | 12,60 | -2,33% | - |
| 25.08.2025 | 12,50 | 12,90 | 12,35 | 12,90 | 1,98% | - |
| 22.08.2025 | 11,95 | 12,75 | 11,90 | 12,65 | 5,86% | - |
| 21.08.2025 | 11,95 | 11,95 | 11,50 | 11,95 | 0,84% | - |
| 20.08.2025 | 11,85 | 12,05 | 11,65 | 11,85 | -1,66% | - |
| 19.08.2025 | 11,70 | 12,05 | 11,55 | 12,05 | 2,55% | - |
| 18.08.2025 | 11,50 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 15.08.2025 | 11,55 | 11,65 | 10,68 | 11,55 | 1,76% | - |
| 14.08.2025 | 11,55 | 11,70 | 11,25 | 11,35 | -2,58% | - |
| 13.08.2025 | 11,45 | 11,75 | 11,30 | 11,65 | 1,75% | - |
| 12.08.2025 | 11,05 | 11,55 | 11,00 | 11,45 | 3,62% | - |
| 11.08.2025 | 10,70 | 11,15 | 10,50 | 11,05 | 3,76% | - |
| 08.08.2025 | 10,70 | 10,85 | 10,35 | 10,65 | 0,95% | - |
| 07.08.2025 | 11,20 | 11,30 | 10,35 | 10,55 | -5,38% | - |
| 06.08.2025 | 11,75 | 11,85 | 11,15 | 11,15 | -4,29% | - |
| 05.08.2025 | 10,80 | 11,85 | 10,60 | 11,65 | 8,37% | - |
| 04.08.2025 | 10,50 | 11,30 | 9,95 | 10,75 | 5,91% | - |
| 01.08.2025 | 10,40 | 10,40 | 9,85 | 10,15 | -3,79% | - |
| 31.07.2025 | 10,45 | 10,55 | 10,20 | 10,55 | 1,93% | - |
| 30.07.2025 | 10,40 | 10,55 | 10,25 | 10,35 | 0,00% | - |
| 29.07.2025 | 10,35 | 10,45 | 10,03 | 10,35 | 0,98% | - |
| 28.07.2025 | 10,45 | 10,75 | 10,08 | 10,25 | -0,97% | - |
| 25.07.2025 | 10,35 | 10,75 | 10,15 | 10,35 | 0,00% | - |
| 24.07.2025 | 10,95 | 11,00 | 10,25 | 10,35 | -5,48% | - |
| 23.07.2025 | 10,90 | 11,15 | 10,75 | 10,95 | 1,86% | - |
| 22.07.2025 | 10,55 | 10,85 | 10,40 | 10,75 | 1,90% | - |
| 21.07.2025 | 10,60 | 10,85 | 10,55 | 10,55 | -1,86% | - |
| 18.07.2025 | 10,75 | 10,95 | 10,55 | 10,75 | 0,00% | - |
| 17.07.2025 | 10,75 | 11,00 | 10,60 | 10,75 | 0,00% | - |
| 16.07.2025 | 10,75 | 11,05 | 10,45 | 10,75 | 0,00% | - |
| 15.07.2025 | 11,05 | 11,10 | 10,65 | 10,75 | -2,71% | - |
| 14.07.2025 | 11,00 | 11,15 | 10,80 | 11,05 | 0,00% | - |
| 11.07.2025 | 11,35 | 11,50 | 10,95 | 11,05 | -3,49% | - |
| 10.07.2025 | 11,20 | 11,65 | 10,65 | 11,45 | 1,78% | - |
| 09.07.2025 | 11,15 | 11,35 | 11,05 | 11,25 | 0,90% | - |
| 08.07.2025 | 10,80 | 11,35 | 10,13 | 11,15 | 2,76% | - |
| 07.07.2025 | 10,80 | 10,95 | 9,93 | 10,85 | 0,46% | - |
| 04.07.2025 | 10,80 | 10,85 | 10,75 | 10,80 | -0,46% | - |
| 03.07.2025 | 10,75 | 11,05 | 10,15 | 10,85 | 1,88% | - |
| 02.07.2025 | 10,45 | 10,75 | 9,73 | 10,65 | 1,91% | - |
| 01.07.2025 | 9,90 | 10,55 | 9,58 | 10,45 | 5,56% | - |
| 30.06.2025 | 9,93 | 10,08 | 9,75 | 9,90 | 0,00% | - |
| 27.06.2025 | 9,68 | 10,00 | 9,60 | 9,90 | 2,59% | - |
| 26.06.2025 | 9,40 | 9,78 | 9,33 | 9,65 | 1,58% | - |
| 25.06.2025 | 9,55 | 9,73 | 9,43 | 9,50 | -1,55% | - |
| 24.06.2025 | 9,50 | 9,85 | 9,43 | 9,65 | 0,78% | - |
| 23.06.2025 | 9,65 | 9,73 | 9,13 | 9,58 | -1,29% | 2.000,00 |
| 20.06.2025 | 9,38 | 9,80 | 9,38 | 9,70 | 3,74% | - |
| 19.06.2025 | 9,35 | 9,45 | 9,35 | 9,35 | -1,06% | - |
| 18.06.2025 | 9,48 | 9,63 | 9,43 | 9,45 | 0,00% | - |
| 17.06.2025 | 9,53 | 9,75 | 9,35 | 9,45 | -1,31% | - |
| 16.06.2025 | 9,20 | 9,58 | 9,18 | 9,58 | 4,08% | - |
| 13.06.2025 | 9,58 | 9,63 | 9,08 | 9,20 | -4,66% | - |
| 12.06.2025 | 9,73 | 9,73 | 9,53 | 9,65 | -1,53% | - |
| 11.06.2025 | 9,80 | 10,15 | 9,80 | 9,80 | -1,51% | - |
| 10.06.2025 | 10,08 | 10,08 | 9,90 | 9,95 | -0,75% | - |
| 09.06.2025 | 9,60 | 10,10 | 9,05 | 10,03 | 3,89% | - |
| 06.06.2025 | 9,45 | 9,93 | 9,25 | 9,65 | 1,05% | - |
| 05.06.2025 | 9,48 | 9,70 | 9,30 | 9,55 | 1,06% | - |
| 04.06.2025 | 9,63 | 9,73 | 9,38 | 9,45 | -1,82% | - |
| 03.06.2025 | 9,10 | 9,65 | 9,10 | 9,63 | 4,62% | - |
| 02.06.2025 | 9,18 | 9,33 | 8,98 | 9,20 | -0,54% | - |
| 30.05.2025 | 9,15 | 9,50 | 9,08 | 9,25 | 0,27% | - |
| 29.05.2025 | 9,53 | 9,58 | 9,18 | 9,23 | -1,34% | - |
| 28.05.2025 | 9,48 | 9,55 | 9,23 | 9,35 | -1,06% | - |
| 27.05.2025 | 8,95 | 9,68 | 8,95 | 9,45 | 4,42% | - |
| 26.05.2025 | 8,90 | 9,05 | 8,90 | 9,05 | 0,84% | - |
| 23.05.2025 | 8,80 | 9,15 | 8,75 | 8,98 | 0,28% | - |
| 22.05.2025 | 8,80 | 9,05 | 8,65 | 8,95 | 1,70% | - |
| 21.05.2025 | 9,10 | 9,13 | 8,73 | 8,80 | -4,35% | - |
| 20.05.2025 | 9,43 | 9,48 | 9,10 | 9,20 | -2,65% | - |
| 19.05.2025 | 9,75 | 10,18 | 9,38 | 9,45 | -4,06% | - |
| 16.05.2025 | 9,48 | 9,95 | 9,45 | 9,85 | 3,68% | - |
| 15.05.2025 | 9,40 | 9,73 | 9,30 | 9,50 | -1,04% | - |
| 14.05.2025 | 9,30 | 9,78 | 9,30 | 9,60 | 2,13% | 860,00 |
| 13.05.2025 | 9,53 | 9,68 | 9,20 | 9,40 | -1,57% | - |
| 12.05.2025 | 9,40 | 10,63 | 9,38 | 9,55 | 3,24% | - |
| 09.05.2025 | 9,00 | 9,33 | 8,93 | 9,25 | 1,09% | - |
| 08.05.2025 | 8,55 | 9,53 | 8,55 | 9,15 | 7,65% | - |
| 07.05.2025 | 8,75 | 8,80 | 8,20 | 8,50 | -2,30% | - |
| 06.05.2025 | 7,95 | 9,60 | 7,95 | 8,70 | 8,07% | - |
| 05.05.2025 | 8,08 | 8,38 | 7,95 | 8,05 | -1,23% | - |
| 02.05.2025 | 7,90 | 8,30 | 7,85 | 8,15 | 4,49% | - |
| 30.04.2025 | 7,80 | 7,98 | 7,58 | 7,80 | 0,00% | - |
| 29.04.2025 | 7,78 | 7,83 | 7,60 | 7,80 | 0,65% | - |
| 28.04.2025 | 7,80 | 8,18 | 7,63 | 7,75 | -0,96% | - |
| 25.04.2025 | 7,75 | 8,00 | 7,55 | 7,83 | 0,64% | - |
| 24.04.2025 | 7,73 | 8,00 | 7,60 | 7,78 | 0,00% | - |
| 23.04.2025 | 7,43 | 8,33 | 7,38 | 7,78 | 6,87% | - |
| 22.04.2025 | 6,98 | 7,33 | 6,98 | 7,28 | 3,56% | - |
| 17.04.2025 | 7,03 | 7,13 | 6,88 | 7,03 | 0,72% | - |
| 16.04.2025 | 7,03 | 7,83 | 6,78 | 6,98 | -2,11% | - |