14,800€
-5,43%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | - |
| 26.03.2026 | 16,00 | 16,20 | 15,50 | 15,65 | -2,80% | - |
| 25.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 1,00 |
| 24.03.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 23.03.2026 | 16,00 | 16,00 | 15,60 | 15,60 | 3,31% | 91,00 |
| 19.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,13% | 3,00 |
| 18.03.2026 | 15,45 | 15,80 | 15,05 | 15,75 | 10,53% | - |
| 16.03.2026 | 14,20 | 14,40 | 14,10 | 14,25 | -3,39% | - |
| 13.03.2026 | 14,65 | 14,75 | 14,55 | 14,75 | -2,64% | - |
| 11.03.2026 | 15,20 | 15,25 | 15,15 | 15,15 | -4,72% | - |
| 10.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | 900,00 |
| 06.03.2026 | 15,70 | 15,90 | 15,10 | 15,20 | -5,00% | - |
| 05.03.2026 | 15,80 | 16,00 | 15,60 | 16,00 | 0,00% | - |
| 04.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 71,00 |
| 03.03.2026 | 16,50 | 16,50 | 15,75 | 16,00 | -4,19% | - |
| 02.03.2026 | 16,55 | 16,75 | 16,00 | 16,70 | -5,65% | - |
| 26.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 1,00 |
| 25.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 1,00 |
| 24.02.2026 | 17,00 | 17,55 | 16,95 | 17,40 | -3,33% | - |
| 20.02.2026 | 17,45 | 18,05 | 17,30 | 18,00 | 2,86% | - |
| 19.02.2026 | 17,50 | 17,60 | 17,45 | 17,50 | 1,74% | - |
| 18.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 7,50% | 30,00 |
| 17.02.2026 | 16,80 | 16,80 | 16,00 | 16,00 | -5,60% | 3.200,00 |
| 16.02.2026 | 16,95 | 17,00 | 16,90 | 16,95 | 0,30% | - |
| 13.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 30,00 |
| 12.02.2026 | 17,00 | 17,50 | 16,75 | 17,00 | -0,58% | - |
| 11.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 30,00 |
| 09.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 8,28% | 17,00 |
| 06.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 1,00 |
| 05.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 100,00 |
| 04.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 100,00 |
| 03.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 270,00 |
| 02.02.2026 | 13,95 | 14,85 | 13,95 | 14,80 | 6,47% | - |
| 29.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,58% | 490,00 |
| 28.01.2026 | 13,45 | 13,80 | 13,45 | 13,55 | 1,12% | - |
| 26.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 82,00 |
| 23.01.2026 | 13,95 | 14,00 | 13,50 | 13,50 | -3,23% | - |
| 22.01.2026 | 13,90 | 14,30 | 13,85 | 13,95 | 4,49% | - |
| 21.01.2026 | 13,35 | 13,45 | 13,25 | 13,35 | 0,75% | - |
| 20.01.2026 | 13,70 | 13,80 | 13,25 | 13,25 | -6,36% | - |
| 16.01.2026 | 14,35 | 14,40 | 14,00 | 14,15 | -2,08% | - |
| 15.01.2026 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 14.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | 1,00 |
| 13.01.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -4,86% | 514,00 |
| 12.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 12,50% | 13,00 |
| 09.01.2026 | 12,65 | 12,95 | 12,65 | 12,80 | 4,92% | - |
| 05.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 1,00 |
| 29.12.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -4,33% | - |
| 22.12.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 36,00 |
| 19.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,73% | 4,00 |
| 18.12.2025 | 12,05 | 12,10 | 12,05 | 12,05 | -0,41% | - |
| 17.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 13,00 |
| 16.12.2025 | 12,10 | 12,25 | 12,05 | 12,05 | 3,43% | - |
| 12.12.2025 | 11,60 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 11.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 8,41% | 23,00 |
| 10.12.2025 | 10,70 | 10,80 | 10,70 | 10,70 | 1,42% | - |
| 05.12.2025 | 10,30 | 10,55 | 10,25 | 10,55 | 5,50% | - |
| 03.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | 1,00 |
| 01.12.2025 | 10,30 | 10,35 | 10,10 | 10,15 | -0,49% | - |
| 27.11.2025 | 10,25 | 10,30 | 10,20 | 10,20 | -2,39% | - |
| 25.11.2025 | 10,20 | 10,55 | 10,10 | 10,45 | 1,95% | - |
| 24.11.2025 | 10,40 | 10,40 | 10,20 | 10,25 | 0,99% | - |
| 19.11.2025 | 10,00 | 10,25 | 10,00 | 10,15 | -0,98% | - |
| 14.11.2025 | 10,30 | 10,35 | 10,10 | 10,25 | 0,00% | - |
| 13.11.2025 | 10,60 | 10,65 | 10,25 | 10,25 | -3,76% | - |
| 12.11.2025 | 10,50 | 10,75 | 10,50 | 10,65 | 1,43% | - |
| 11.11.2025 | 10,60 | 10,60 | 10,45 | 10,50 | -0,94% | - |
| 10.11.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | 12,00 |
| 07.11.2025 | 10,50 | 10,75 | 10,35 | 10,45 | -1,42% | - |
| 06.11.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | 438,00 |
| 05.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 1,00 |
| 03.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 5,47% | 4,00 |
| 31.10.2025 | 10,05 | 10,05 | 9,98 | 10,05 | -3,37% | - |
| 29.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 199,00 |
| 28.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | 30,00 |
| 24.10.2025 | 10,80 | 10,95 | 10,80 | 10,90 | 0,46% | - |
| 23.10.2025 | 10,85 | 10,95 | 10,70 | 10,85 | -0,91% | - |
| 22.10.2025 | 11,05 | 11,15 | 10,95 | 10,95 | 1,86% | - |
| 21.10.2025 | 10,30 | 10,75 | 10,30 | 10,75 | 4,37% | - |
| 20.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | 44,00 |
| 17.10.2025 | 10,08 | 10,25 | 10,00 | 10,15 | -4,69% | - |
| 16.10.2025 | 10,65 | 10,70 | 10,60 | 10,65 | 1,43% | - |
| 15.10.2025 | 10,50 | 10,70 | 10,50 | 10,50 | 3,45% | - |
| 13.10.2025 | 10,20 | 10,50 | 10,15 | 10,15 | -4,25% | - |
| 08.10.2025 | 10,60 | 10,60 | 10,50 | 10,60 | 0,47% | - |
| 07.10.2025 | 10,70 | 10,80 | 10,45 | 10,55 | -0,94% | - |
| 06.10.2025 | 10,65 | 10,80 | 10,50 | 10,65 | 0,47% | - |
| 02.10.2025 | 10,60 | 10,60 | 10,55 | 10,60 | -0,93% | - |
| 01.10.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 0,47% | 11,00 |
| 29.09.2025 | 11,10 | 11,10 | 10,45 | 10,65 | -3,62% | - |
| 26.09.2025 | 11,00 | 11,10 | 11,00 | 11,05 | 1,38% | - |
| 25.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 60,00 |
| 24.09.2025 | 11,00 | 11,15 | 11,00 | 11,05 | 0,00% | - |
| 23.09.2025 | 11,00 | 11,10 | 11,00 | 11,05 | 0,45% | - |
| 22.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 110,00 |
| 19.09.2025 | 11,15 | 11,20 | 11,15 | 11,15 | 0,00% | - |
| 18.09.2025 | 11,00 | 11,45 | 10,95 | 11,15 | 2,76% | - |
| 17.09.2025 | 10,90 | 10,95 | 10,80 | 10,85 | 1,40% | - |
| 16.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 1,00 |
| 15.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,90% | 60,00 |