7,825€
-2,19%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,85 | 7,98 | 7,55 | 7,83 | -2,19% | - |
| 24.04.2025 | 8,00 | 8,00 | 8,00 | 8,00 | 2,56% | 100,00 |
| 23.04.2025 | 7,70 | 7,80 | 7,70 | 7,80 | 8,33% | 312,00 |
| 22.04.2025 | 7,10 | 7,20 | 7,10 | 7,20 | 5,11% | 110,00 |
| 17.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -1,44% | 1,00 |
| 16.04.2025 | 7,03 | 7,18 | 6,83 | 6,95 | -6,08% | - |
| 15.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 0,00% | 14,00 |
| 14.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 3,14% | 135,00 |
| 11.04.2025 | 7,18 | 7,30 | 6,85 | 7,18 | 0,00% | - |
| 10.04.2025 | 8,03 | 8,08 | 7,10 | 7,18 | -11,42% | - |
| 09.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 13,68% | 200,00 |
| 08.04.2025 | 7,43 | 7,80 | 7,05 | 7,13 | -3,06% | - |
| 07.04.2025 | 7,08 | 7,65 | 6,83 | 7,35 | 0,68% | - |
| 04.04.2025 | 7,73 | 7,93 | 6,90 | 7,30 | -6,41% | - |
| 03.04.2025 | 8,53 | 8,58 | 7,70 | 7,80 | -11,61% | - |
| 02.04.2025 | 8,88 | 8,95 | 8,53 | 8,83 | -0,84% | - |
| 01.04.2025 | 8,53 | 8,90 | 8,45 | 8,90 | 4,09% | - |
| 31.03.2025 | 8,78 | 8,83 | 8,30 | 8,55 | -2,84% | - |
| 28.03.2025 | 9,53 | 9,78 | 8,73 | 8,80 | -7,37% | - |
| 27.03.2025 | 9,68 | 9,83 | 9,43 | 9,50 | -2,06% | - |
| 26.03.2025 | 9,63 | 9,93 | 9,48 | 9,70 | 0,52% | - |
| 25.03.2025 | 9,63 | 9,65 | 9,35 | 9,65 | 0,00% | - |
| 24.03.2025 | 8,98 | 9,65 | 8,98 | 9,65 | 7,82% | - |
| 21.03.2025 | 9,43 | 9,45 | 8,83 | 8,95 | -4,79% | - |
| 20.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | 440,00 |
| 19.03.2025 | 9,18 | 9,45 | 9,08 | 9,40 | 2,73% | - |
| 18.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | 440,00 |
| 17.03.2025 | 9,55 | 9,55 | 9,20 | 9,20 | -2,65% | 13,00 |
| 14.03.2025 | 8,93 | 9,45 | 8,88 | 9,45 | 6,18% | - |
| 13.03.2025 | 9,60 | 9,75 | 8,73 | 8,90 | -6,81% | - |
| 12.03.2025 | 9,48 | 9,85 | 9,28 | 9,55 | 1,60% | - |
| 11.03.2025 | 9,53 | 9,70 | 9,23 | 9,40 | -1,05% | - |
| 10.03.2025 | 9,78 | 9,78 | 9,30 | 9,50 | -3,06% | - |
| 07.03.2025 | 9,73 | 9,90 | 9,50 | 9,80 | 0,00% | - |
| 06.03.2025 | 9,80 | 9,93 | 9,45 | 9,80 | 2,62% | - |
| 05.03.2025 | 10,10 | 10,10 | 9,55 | 9,55 | -5,91% | 3.003,00 |
| 04.03.2025 | 10,45 | 10,50 | 10,05 | 10,15 | -2,87% | - |
| 03.03.2025 | 10,75 | 11,00 | 10,45 | 10,45 | -2,79% | - |
| 28.02.2025 | 10,55 | 10,95 | 10,35 | 10,75 | 2,38% | - |
| 27.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | 210,00 |
| 26.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | 900,00 |
| 25.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | 3,00 |
| 24.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | 200,00 |
| 21.02.2025 | 11,85 | 11,90 | 10,55 | 10,65 | -10,13% | - |
| 20.02.2025 | 12,35 | 12,65 | 11,35 | 11,85 | -4,05% | - |
| 19.02.2025 | 12,65 | 12,65 | 12,20 | 12,35 | -2,76% | - |
| 18.02.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 137,00 |
| 17.02.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 0,00% | 10,00 |
| 14.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | 1,00 |
| 13.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 100,00 |
| 12.02.2025 | 11,85 | 12,25 | 11,65 | 12,25 | 2,08% | - |
| 11.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | -2,44% | 203,00 |
| 10.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 6,00 |
| 07.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 270,00 |
| 06.02.2025 | 12,05 | 12,40 | 12,00 | 12,30 | 2,50% | - |
| 05.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 199,00 |
| 04.02.2025 | 11,85 | 11,85 | 11,35 | 11,85 | 0,00% | - |
| 03.02.2025 | 12,20 | 12,30 | 11,75 | 11,85 | -5,20% | - |
| 31.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 1,00 |
| 30.01.2025 | 12,45 | 12,85 | 12,30 | 12,65 | 1,61% | - |
| 29.01.2025 | 12,45 | 12,65 | 12,10 | 12,45 | 8,26% | - |
| 28.01.2025 | 11,70 | 11,70 | 11,50 | 11,50 | 8,49% | 91,00 |
| 27.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 80,00 |
| 24.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | 71,00 |
| 23.01.2025 | 10,95 | 11,25 | 10,90 | 11,15 | 1,83% | - |
| 22.01.2025 | 11,60 | 11,75 | 10,95 | 10,95 | -5,19% | - |
| 21.01.2025 | 11,75 | 12,15 | 11,45 | 11,55 | -1,70% | - |
| 20.01.2025 | 11,85 | 11,85 | 11,70 | 11,75 | 1,29% | - |
| 17.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,04% | 3,00 |
| 16.01.2025 | 11,55 | 11,75 | 11,05 | 11,15 | -4,70% | - |
| 15.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | 9,00 |
| 14.01.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 4,05% | - |
| 13.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,20% | 203,00 |
| 10.01.2025 | 11,35 | 11,45 | 10,95 | 11,35 | 0,00% | - |
| 09.01.2025 | 11,35 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 08.01.2025 | 11,05 | 11,45 | 10,85 | 11,45 | 1,33% | - |
| 07.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,16% | 80,00 |
| 06.01.2025 | 11,15 | 11,85 | 11,05 | 11,55 | 3,13% | - |
| 03.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | 23,00 |
| 02.01.2025 | 11,45 | 11,80 | 10,95 | 11,05 | -2,21% | - |
| 30.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | 55,00 |
| 27.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 55,00 |
| 23.12.2024 | 11,95 | 12,20 | 11,60 | 11,70 | -2,09% | - |
| 20.12.2024 | 11,55 | 12,35 | 11,45 | 11,95 | 3,91% | - |
| 19.12.2024 | 12,00 | 12,00 | 11,40 | 11,50 | -6,50% | 1.430,00 |
| 18.12.2024 | 11,35 | 12,40 | 11,35 | 12,30 | 11,82% | - |
| 17.12.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -3,51% | 2.001,00 |
| 16.12.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 1,33% | 18,00 |
| 13.12.2024 | 11,15 | 11,25 | 10,85 | 11,25 | 0,00% | - |
| 12.12.2024 | 11,45 | 11,55 | 11,00 | 11,25 | -2,60% | - |
| 11.12.2024 | 11,15 | 11,60 | 11,15 | 11,55 | 3,13% | - |
| 10.12.2024 | 11,10 | 11,20 | 11,10 | 11,20 | -3,86% | 344,00 |
| 09.12.2024 | 12,75 | 12,80 | 11,65 | 11,65 | -8,63% | - |
| 06.12.2024 | 12,65 | 12,75 | 12,45 | 12,75 | 0,79% | - |
| 05.12.2024 | 13,05 | 13,30 | 12,60 | 12,65 | -1,94% | - |
| 04.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 183,00 |
| 03.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 350,00 |
| 02.12.2024 | 12,55 | 13,45 | 12,50 | 13,20 | 5,18% | - |
| 29.11.2024 | 11,95 | 12,60 | 11,85 | 12,55 | 3,72% | - |
| 28.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 100,00 |