22,500€
6,64%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 9,00% | 3,00 |
| 17.06.2026 | 20,60 | 21,50 | 20,60 | 21,10 | 1,44% | - |
| 16.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 75,00 |
| 15.06.2026 | 21,60 | 21,60 | 20,60 | 20,60 | 1,98% | 1.159,00 |
| 12.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | 1.000,00 |
| 10.06.2026 | 19,25 | 19,25 | 19,05 | 19,10 | 1,60% | - |
| 09.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 800,00 |
| 08.06.2026 | 19,00 | 19,00 | 18,80 | 18,80 | -2,59% | 1.578,00 |
| 05.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 3,00 |
| 04.06.2026 | 19,00 | 19,20 | 18,80 | 18,80 | -0,53% | 515,00 |
| 02.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | 2,00 |
| 01.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 1.000,00 |
| 29.05.2026 | 20,00 | 20,00 | 19,30 | 19,30 | -2,77% | 325,00 |
| 28.05.2026 | 19,45 | 19,95 | 19,25 | 19,85 | 3,93% | 1,00 |
| 27.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | 3,00 |
| 26.05.2026 | 17,80 | 18,55 | 17,80 | 18,20 | 1,96% | - |
| 25.05.2026 | 17,80 | 17,85 | 17,80 | 17,85 | 2,00% | - |
| 22.05.2026 | 17,20 | 17,60 | 17,15 | 17,50 | 2,04% | - |
| 21.05.2026 | 16,50 | 17,20 | 16,00 | 17,15 | 7,86% | - |
| 20.05.2026 | 15,95 | 16,00 | 15,90 | 15,90 | -3,34% | - |
| 19.05.2026 | 16,45 | 16,50 | 16,40 | 16,45 | 2,17% | - |
| 18.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 310,00 |
| 14.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | 1.244,00 |
| 12.05.2026 | 16,55 | 16,70 | 16,10 | 16,25 | -9,22% | - |
| 11.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | - |
| 08.05.2026 | 18,00 | 18,20 | 17,60 | 17,65 | -3,55% | - |
| 07.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | 10,00 |
| 06.05.2026 | 17,50 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 05.05.2026 | 15,25 | 17,90 | 14,40 | 17,50 | 10,76% | - |
| 04.05.2026 | 15,80 | 15,85 | 15,70 | 15,80 | 0,64% | - |
| 30.04.2026 | 15,05 | 15,75 | 15,05 | 15,70 | 4,67% | - |
| 29.04.2026 | 15,25 | 15,30 | 14,90 | 15,00 | -4,15% | - |
| 28.04.2026 | 15,65 | 15,70 | 15,65 | 15,65 | -0,32% | - |
| 27.04.2026 | 15,65 | 15,85 | 15,40 | 15,70 | 0,00% | - |
| 24.04.2026 | 15,75 | 15,90 | 15,50 | 15,70 | -0,32% | - |
| 23.04.2026 | 15,60 | 16,10 | 15,55 | 15,75 | -0,94% | - |
| 22.04.2026 | 15,90 | 16,05 | 15,90 | 15,90 | 0,00% | - |
| 21.04.2026 | 17,20 | 17,30 | 15,85 | 15,90 | -7,56% | - |
| 20.04.2026 | 17,60 | 17,60 | 17,20 | 17,20 | -3,37% | 1.140,00 |
| 17.04.2026 | 16,70 | 18,15 | 16,60 | 17,80 | 4,40% | - |
| 16.04.2026 | 17,00 | 17,10 | 17,00 | 17,05 | 0,29% | - |
| 15.04.2026 | 17,00 | 17,10 | 16,90 | 17,00 | 3,03% | - |
| 14.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | 300,00 |
| 13.04.2026 | 16,30 | 16,30 | 16,25 | 16,25 | 0,31% | - |
| 10.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 663,00 |
| 09.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 1,00 |
| 08.04.2026 | 15,00 | 16,30 | 14,95 | 16,20 | 9,83% | - |
| 07.04.2026 | 15,15 | 15,20 | 14,55 | 14,75 | -2,64% | - |
| 02.04.2026 | 15,20 | 15,20 | 15,10 | 15,15 | -1,94% | - |
| 01.04.2026 | 15,00 | 15,50 | 14,95 | 15,45 | 6,19% | - |
| 31.03.2026 | 14,60 | 14,60 | 14,55 | 14,55 | 0,34% | - |
| 30.03.2026 | 14,75 | 15,00 | 14,40 | 14,50 | -8,23% | - |
| 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 | 5,05% | 91,00 |
| 20.03.2026 | 15,15 | 15,30 | 14,80 | 14,85 | -1,66% | - |
| 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 | 2,27% | - |
| 17.03.2026 | 14,60 | 15,40 | 14,60 | 15,40 | 8,07% | - |
| 16.03.2026 | 14,20 | 14,40 | 14,10 | 14,25 | -3,39% | - |
| 13.03.2026 | 14,65 | 14,75 | 14,55 | 14,75 | 1,03% | - |
| 12.03.2026 | 15,10 | 15,20 | 14,60 | 14,60 | -3,63% | - |
| 11.03.2026 | 15,20 | 15,25 | 15,15 | 15,15 | -4,72% | - |
| 10.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,58% | 900,00 |
| 09.03.2026 | 15,15 | 15,35 | 13,95 | 15,35 | 0,99% | - |
| 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 | 0,00% | - |
| 27.02.2026 | 17,10 | 17,25 | 16,40 | 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 | 2,35% | - |
| 23.02.2026 | 17,55 | 17,65 | 16,70 | 17,00 | -5,56% | - |
| 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 | 0,00% | 30,00 |
| 10.02.2026 | 16,90 | 17,60 | 16,90 | 17,10 | 0,59% | - |
| 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 | 5,34% | - |
| 30.01.2026 | 14,05 | 14,15 | 13,85 | 14,05 | 1,08% | - |
| 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 | 0,74% | - |
| 27.01.2026 | 13,55 | 13,55 | 13,00 | 13,45 | 0,37% | - |
| 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% | - |