11,700€
1,30%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 10,85 | 10,90 | 10,35 | 10,40 | -3,26% | - |
| 30.09.2025 | 10,75 | 10,95 | 10,65 | 10,75 | 0,00% | - |
| 29.09.2025 | 11,10 | 11,20 | 10,45 | 10,75 | -3,59% | - |
| 26.09.2025 | 11,05 | 11,15 | 10,95 | 11,15 | 1,83% | - |
| 24.09.2025 | 11,15 | 11,20 | 10,85 | 10,95 | -0,90% | - |
| 22.09.2025 | 11,00 | 11,15 | 10,85 | 11,05 | -2,21% | - |
| 19.09.2025 | 11,20 | 11,35 | 11,00 | 11,30 | 1,35% | - |
| 18.09.2025 | 11,05 | 11,45 | 10,95 | 11,15 | 2,29% | - |
| 17.09.2025 | 11,00 | 11,05 | 10,75 | 10,90 | -0,46% | - |
| 16.09.2025 | 11,05 | 11,20 | 10,55 | 10,95 | -1,79% | - |
| 15.09.2025 | 11,50 | 11,55 | 11,15 | 11,15 | -2,62% | - |
| 12.09.2025 | 11,65 | 11,75 | 11,45 | 11,45 | -2,55% | - |
| 11.09.2025 | 11,20 | 11,85 | 11,10 | 11,75 | 3,07% | - |
| 10.09.2025 | 11,55 | 11,80 | 11,40 | 11,40 | -1,30% | - |
| 09.09.2025 | 11,95 | 12,00 | 11,55 | 11,55 | -4,94% | - |
| 08.09.2025 | 12,55 | 12,65 | 12,15 | 12,15 | -3,19% | - |
| 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% | - |