16,700€
-1,18%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,05 | 17,45 | 16,40 | 16,55 | -2,93% | - |
| 26.02.2026 | 17,50 | 17,80 | 16,75 | 17,05 | -2,85% | - |
| 25.02.2026 | 17,40 | 17,70 | 17,25 | 17,55 | 0,57% | - |
| 24.02.2026 | 17,00 | 17,55 | 16,90 | 17,45 | 2,65% | - |
| 23.02.2026 | 17,55 | 17,70 | 16,70 | 17,00 | -3,68% | - |
| 20.02.2026 | 17,45 | 18,10 | 17,30 | 17,65 | 1,15% | - |
| 19.02.2026 | 17,55 | 17,75 | 17,40 | 17,45 | -0,57% | - |
| 18.02.2026 | 17,35 | 17,70 | 17,30 | 17,55 | 1,15% | - |
| 17.02.2026 | 16,90 | 17,60 | 16,55 | 17,35 | 2,36% | - |
| 16.02.2026 | 16,95 | 17,00 | 16,90 | 16,95 | -0,59% | - |
| 13.02.2026 | 17,05 | 17,20 | 16,75 | 17,05 | 0,29% | - |
| 12.02.2026 | 17,00 | 17,55 | 16,75 | 17,00 | 0,89% | - |
| 11.02.2026 | 17,10 | 17,35 | 16,85 | 16,85 | -1,75% | - |
| 10.02.2026 | 16,90 | 17,60 | 16,70 | 17,15 | 1,18% | - |
| 09.02.2026 | 17,00 | 17,05 | 16,65 | 16,95 | 0,00% | - |
| 06.02.2026 | 15,50 | 17,05 | 15,45 | 16,95 | 9,00% | - |
| 05.02.2026 | 15,25 | 15,65 | 15,00 | 15,55 | 1,97% | 7.000,00 |
| 04.02.2026 | 14,80 | 15,35 | 14,75 | 15,25 | 3,74% | - |
| 03.02.2026 | 14,65 | 15,05 | 14,50 | 14,70 | 0,34% | 74.404,00 |
| 02.02.2026 | 13,95 | 14,85 | 13,80 | 14,65 | 3,53% | - |
| 30.01.2026 | 14,00 | 14,15 | 13,85 | 14,15 | 0,71% | - |
| 29.01.2026 | 13,55 | 14,25 | 13,55 | 14,05 | 2,18% | - |
| 28.01.2026 | 13,45 | 13,85 | 13,40 | 13,75 | 3,00% | - |
| 27.01.2026 | 13,55 | 13,60 | 13,00 | 13,35 | -1,48% | - |
| 26.01.2026 | 13,45 | 13,60 | 13,00 | 13,55 | 0,00% | - |
| 23.01.2026 | 13,95 | 14,05 | 13,50 | 13,55 | -2,52% | - |
| 22.01.2026 | 13,85 | 14,30 | 13,80 | 13,90 | 0,36% | - |
| 21.01.2026 | 13,35 | 14,00 | 13,25 | 13,85 | 3,36% | - |
| 20.01.2026 | 13,80 | 13,80 | 13,20 | 13,40 | -3,60% | - |
| 19.01.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -0,36% | - |
| 16.01.2026 | 14,40 | 14,60 | 13,95 | 13,95 | -4,12% | - |
| 15.01.2026 | 14,45 | 14,65 | 14,25 | 14,55 | 0,69% | - |
| 14.01.2026 | 14,55 | 14,75 | 14,25 | 14,45 | 0,00% | - |
| 13.01.2026 | 14,45 | 14,65 | 13,80 | 14,45 | 0,00% | - |
| 12.01.2026 | 12,85 | 14,55 | 12,75 | 14,45 | 12,45% | - |
| 09.01.2026 | 12,65 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 08.01.2026 | 12,75 | 12,85 | 12,55 | 12,75 | -0,78% | - |
| 07.01.2026 | 12,35 | 12,95 | 12,20 | 12,85 | 4,47% | - |
| 06.01.2026 | 12,40 | 12,50 | 12,15 | 12,30 | -1,20% | - |
| 05.01.2026 | 12,35 | 12,55 | 11,95 | 12,45 | 0,81% | - |
| 02.01.2026 | 12,25 | 12,45 | 12,05 | 12,35 | 2,92% | - |
| 30.12.2025 | 12,15 | 12,30 | 12,00 | 12,00 | -1,23% | - |
| 29.12.2025 | 11,75 | 12,35 | 11,75 | 12,15 | -3,19% | - |
| 23.12.2025 | 12,60 | 12,60 | 12,30 | 12,55 | 0,00% | - |
| 22.12.2025 | 12,60 | 12,85 | 12,50 | 12,55 | 0,00% | - |
| 19.12.2025 | 12,10 | 12,65 | 11,85 | 12,55 | 4,15% | - |
| 18.12.2025 | 12,10 | 12,10 | 12,05 | 12,05 | 0,00% | - |
| 17.12.2025 | 12,10 | 12,35 | 11,95 | 12,05 | 0,00% | - |
| 16.12.2025 | 12,05 | 12,25 | 12,00 | 12,05 | 1,69% | - |
| 15.12.2025 | 11,80 | 11,95 | 11,75 | 11,85 | 2,60% | - |
| 11.12.2025 | 10,80 | 11,65 | 10,23 | 11,55 | 7,44% | - |
| 10.12.2025 | 10,70 | 11,05 | 10,18 | 10,75 | 0,94% | - |
| 09.12.2025 | 10,75 | 10,80 | 10,55 | 10,65 | 1,91% | - |
| 08.12.2025 | 10,55 | 10,65 | 10,35 | 10,45 | 0,00% | - |
| 05.12.2025 | 10,20 | 10,55 | 10,20 | 10,45 | 0,97% | - |
| 04.12.2025 | 10,35 | 10,40 | 10,15 | 10,35 | 2,48% | - |
| 03.12.2025 | 10,20 | 10,35 | 9,80 | 10,10 | -1,46% | - |
| 02.12.2025 | 10,35 | 10,40 | 9,90 | 10,25 | 0,00% | - |
| 01.12.2025 | 10,30 | 10,45 | 10,08 | 10,25 | -0,97% | - |
| 28.11.2025 | 10,25 | 10,55 | 9,93 | 10,35 | 1,47% | - |
| 26.11.2025 | 10,50 | 10,65 | 10,15 | 10,20 | -1,45% | - |
| 25.11.2025 | 10,10 | 10,60 | 10,10 | 10,35 | 2,48% | - |
| 24.11.2025 | 10,35 | 10,40 | 9,10 | 10,10 | -2,42% | - |
| 21.11.2025 | 9,98 | 10,45 | 9,90 | 10,35 | 0,98% | - |
| 20.11.2025 | 10,30 | 10,45 | 10,15 | 10,25 | 2,50% | - |
| 19.11.2025 | 10,05 | 10,05 | 10,00 | 10,00 | -0,25% | - |
| 18.11.2025 | 9,85 | 10,05 | 9,73 | 10,03 | 1,01% | - |
| 17.11.2025 | 10,40 | 10,40 | 9,93 | 9,93 | -3,17% | - |
| 14.11.2025 | 10,30 | 10,40 | 9,05 | 10,25 | -0,97% | - |
| 13.11.2025 | 10,55 | 10,70 | 10,25 | 10,35 | -2,36% | - |
| 12.11.2025 | 10,55 | 10,85 | 10,40 | 10,60 | 3,92% | - |
| 11.11.2025 | 10,55 | 10,65 | 10,20 | 10,20 | -3,77% | - |
| 10.11.2025 | 10,60 | 10,90 | 10,50 | 10,60 | -1,40% | - |
| 07.11.2025 | 10,50 | 10,75 | 10,30 | 10,75 | 2,87% | - |
| 06.11.2025 | 10,75 | 10,95 | 10,35 | 10,45 | -5,43% | - |
| 05.11.2025 | 10,80 | 11,25 | 10,05 | 11,05 | 2,31% | - |
| 04.11.2025 | 10,55 | 11,30 | 10,15 | 10,80 | 1,41% | - |
| 03.11.2025 | 10,40 | 10,85 | 10,25 | 10,65 | 1,91% | - |
| 31.10.2025 | 10,05 | 10,55 | 9,15 | 10,45 | 2,96% | - |
| 30.10.2025 | 10,20 | 10,35 | 10,03 | 10,15 | 0,74% | - |
| 29.10.2025 | 10,45 | 10,70 | 10,05 | 10,08 | -1,71% | - |
| 28.10.2025 | 10,85 | 10,85 | 10,25 | 10,25 | -4,21% | - |
| 27.10.2025 | 10,80 | 10,90 | 9,73 | 10,70 | -0,47% | - |
| 24.10.2025 | 10,85 | 11,00 | 10,65 | 10,75 | 0,00% | - |
| 23.10.2025 | 10,85 | 10,95 | 10,55 | 10,75 | -1,83% | - |
| 22.10.2025 | 11,10 | 11,25 | 10,85 | 10,95 | 1,86% | - |
| 21.10.2025 | 10,40 | 10,75 | 10,30 | 10,75 | 3,86% | - |
| 20.10.2025 | 10,25 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 17.10.2025 | 10,05 | 10,25 | 9,98 | 10,15 | -4,69% | - |
| 16.10.2025 | 10,65 | 10,70 | 10,60 | 10,65 | 1,43% | - |
| 15.10.2025 | 10,55 | 10,75 | 10,03 | 10,50 | 0,00% | - |
| 14.10.2025 | 10,20 | 10,65 | 10,00 | 10,50 | 2,94% | - |
| 13.10.2025 | 10,30 | 10,50 | 10,15 | 10,20 | 0,49% | - |
| 10.10.2025 | 10,65 | 10,75 | 10,15 | 10,15 | -4,69% | - |
| 09.10.2025 | 10,55 | 10,75 | 10,35 | 10,65 | 1,91% | - |
| 08.10.2025 | 10,60 | 10,65 | 10,35 | 10,45 | -0,48% | - |
| 07.10.2025 | 10,70 | 10,80 | 10,45 | 10,50 | 0,00% | - |
| 06.10.2025 | 10,70 | 10,80 | 10,35 | 10,50 | 0,96% | - |
| 03.10.2025 | 10,65 | 10,65 | 10,40 | 10,40 | -0,95% | - |
| 02.10.2025 | 10,55 | 10,75 | 10,35 | 10,50 | 0,96% | - |