16,700€
-5,11%
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 | 16,60 | 16,70 | -5,11% | - |
| 26.02.2026 | 17,50 | 17,80 | 17,05 | 17,60 | 0,86% | - |
| 25.02.2026 | 17,40 | 17,55 | 17,25 | 17,45 | 0,29% | - |
| 24.02.2026 | 17,00 | 17,55 | 16,90 | 17,40 | 2,96% | - |
| 23.02.2026 | 17,55 | 17,70 | 16,70 | 16,90 | -2,87% | - |
| 20.02.2026 | 17,45 | 17,60 | 17,30 | 17,40 | -1,42% | - |
| 19.02.2026 | 17,55 | 17,75 | 17,40 | 17,65 | 0,28% | - |
| 18.02.2026 | 17,40 | 17,70 | 17,30 | 17,60 | 2,33% | - |
| 17.02.2026 | 16,90 | 17,45 | 16,55 | 17,20 | 1,47% | - |
| 16.02.2026 | 17,00 | 17,00 | 16,90 | 16,95 | -0,29% | - |
| 13.02.2026 | 17,05 | 17,15 | 16,75 | 17,00 | -1,16% | - |
| 12.02.2026 | 17,00 | 17,55 | 16,90 | 17,20 | 1,18% | - |
| 11.02.2026 | 17,10 | 17,35 | 17,00 | 17,00 | -1,73% | - |
| 10.02.2026 | 16,90 | 17,60 | 16,70 | 17,30 | 3,59% | - |
| 09.02.2026 | 16,95 | 17,05 | 16,70 | 16,70 | 6,37% | - |
| 06.02.2026 | 15,50 | 15,70 | 15,45 | 15,70 | 2,95% | - |
| 05.02.2026 | 15,25 | 15,45 | 15,00 | 15,25 | 0,99% | - |
| 04.02.2026 | 14,80 | 15,10 | 14,75 | 15,10 | 3,07% | - |
| 03.02.2026 | 14,65 | 15,05 | 14,50 | 14,65 | 0,00% | - |
| 02.02.2026 | 13,95 | 14,65 | 13,80 | 14,65 | 5,02% | - |
| 30.01.2026 | 13,95 | 14,15 | 13,90 | 13,95 | 0,00% | - |
| 29.01.2026 | 13,55 | 14,10 | 13,55 | 13,95 | 2,95% | - |
| 28.01.2026 | 13,45 | 13,85 | 13,40 | 13,55 | 1,50% | - |
| 27.01.2026 | 13,55 | 13,60 | 13,00 | 13,35 | -1,11% | - |
| 26.01.2026 | 13,45 | 13,55 | 13,00 | 13,50 | -1,82% | - |
| 23.01.2026 | 13,95 | 14,05 | 13,70 | 13,75 | -2,83% | - |
| 22.01.2026 | 13,85 | 14,30 | 13,80 | 14,15 | 3,66% | - |
| 21.01.2026 | 13,35 | 13,70 | 13,25 | 13,65 | 1,49% | - |
| 20.01.2026 | 13,70 | 13,75 | 13,20 | 13,45 | -2,89% | - |
| 19.01.2026 | 13,85 | 13,90 | 13,85 | 13,85 | -2,12% | - |
| 16.01.2026 | 14,40 | 14,60 | 14,05 | 14,15 | -1,39% | - |
| 15.01.2026 | 14,45 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 14.01.2026 | 14,55 | 14,75 | 14,25 | 14,55 | 5,05% | - |
| 13.01.2026 | 14,45 | 14,65 | 13,85 | 13,85 | 0,73% | - |
| 12.01.2026 | 12,85 | 13,85 | 12,75 | 13,75 | 8,70% | - |
| 09.01.2026 | 12,65 | 12,75 | 12,60 | 12,65 | 0,00% | - |
| 08.01.2026 | 12,75 | 12,85 | 12,55 | 12,65 | 2,43% | - |
| 07.01.2026 | 12,40 | 12,60 | 12,25 | 12,35 | -0,80% | - |
| 06.01.2026 | 12,40 | 12,50 | 12,15 | 12,45 | 1,63% | - |
| 05.01.2026 | 12,35 | 12,45 | 11,95 | 12,25 | -0,41% | - |
| 02.01.2026 | 12,25 | 12,40 | 12,25 | 12,30 | 1,23% | - |
| 30.12.2025 | 12,10 | 12,30 | 12,10 | 12,15 | 0,00% | - |
| 29.12.2025 | 12,15 | 12,35 | 12,05 | 12,15 | -1,62% | - |
| 23.12.2025 | 12,60 | 12,60 | 12,30 | 12,35 | -3,14% | - |
| 22.12.2025 | 12,60 | 12,85 | 12,50 | 12,75 | 5,81% | - |
| 19.12.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,82% | - |
| 18.12.2025 | 12,05 | 12,35 | 11,95 | 12,15 | -0,82% | - |
| 17.12.2025 | 12,05 | 12,35 | 11,95 | 12,25 | 1,66% | - |
| 16.12.2025 | 12,10 | 12,25 | 12,00 | 12,05 | 0,84% | - |
| 15.12.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 3,02% | - |
| 12.12.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 1,31% | - |
| 11.12.2025 | 10,80 | 11,55 | 10,70 | 11,45 | 3,62% | - |
| 10.12.2025 | 10,70 | 11,05 | 10,60 | 11,05 | 4,74% | - |
| 09.12.2025 | 10,75 | 10,80 | 10,55 | 10,55 | 0,96% | - |
| 08.12.2025 | 10,50 | 10,65 | 10,35 | 10,45 | 0,97% | - |
| 05.12.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 1,97% | - |
| 04.12.2025 | 10,35 | 10,40 | 10,15 | 10,15 | -0,98% | - |
| 03.12.2025 | 10,15 | 10,35 | 10,08 | 10,25 | 0,99% | - |
| 02.12.2025 | 10,35 | 10,40 | 10,08 | 10,15 | 0,00% | - |
| 01.12.2025 | 10,30 | 10,30 | 10,08 | 10,15 | -0,98% | - |
| 28.11.2025 | 10,30 | 10,50 | 10,15 | 10,25 | 0,49% | - |
| 27.11.2025 | 10,25 | 10,30 | 10,20 | 10,20 | -1,45% | - |
| 26.11.2025 | 10,50 | 10,65 | 10,25 | 10,35 | -0,96% | - |
| 25.11.2025 | 10,10 | 10,60 | 10,10 | 10,45 | 2,96% | - |
| 24.11.2025 | 10,35 | 10,40 | 10,15 | 10,15 | 1,50% | - |
| 21.11.2025 | 9,98 | 10,08 | 9,98 | 10,00 | -2,44% | - |
| 20.11.2025 | 10,30 | 10,45 | 10,15 | 10,25 | 1,74% | - |
| 19.11.2025 | 10,05 | 10,25 | 10,00 | 10,08 | 1,51% | - |
| 18.11.2025 | 9,85 | 10,05 | 9,73 | 9,93 | -1,49% | - |
| 17.11.2025 | 10,40 | 10,40 | 9,98 | 10,08 | -2,18% | - |
| 14.11.2025 | 10,30 | 10,40 | 10,30 | 10,30 | -1,44% | - |
| 13.11.2025 | 10,55 | 10,65 | 10,35 | 10,45 | -1,88% | - |
| 12.11.2025 | 10,55 | 10,85 | 10,40 | 10,65 | 2,40% | - |
| 11.11.2025 | 10,55 | 10,65 | 10,35 | 10,40 | -1,42% | - |
| 10.11.2025 | 10,60 | 10,90 | 10,40 | 10,55 | 0,96% | - |
| 07.11.2025 | 10,50 | 10,75 | 10,30 | 10,45 | 0,00% | - |
| 06.11.2025 | 10,75 | 10,95 | 10,45 | 10,45 | -4,57% | - |
| 05.11.2025 | 10,80 | 11,15 | 10,80 | 10,95 | 0,92% | - |
| 04.11.2025 | 10,55 | 11,30 | 10,15 | 10,85 | 2,84% | - |
| 03.11.2025 | 10,40 | 10,55 | 10,25 | 10,55 | 7,65% | - |
| 31.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 30.10.2025 | 9,90 | 9,95 | 9,90 | 9,95 | -3,40% | - |
| 29.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 28.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 27.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 24.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 23.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 22.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 21.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 20.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 17.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -4,81% | - |
| 16.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 15.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 14.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 13.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 10.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 09.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 08.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 06.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |