9,650€
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,11% | - |
| 05.06.2025 | 9,25 | 9,65 | 9,25 | 9,65 | 2,66% | 100,00 |
| 04.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 4,44% | - |
| 03.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,56% | - |
| 02.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,72% | - |
| 30.05.2025 | 9,05 | 9,20 | 9,05 | 9,20 | -1,08% | - |
| 29.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 28.05.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 5,11% | - |
| 27.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | - |
| 26.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 23.05.2025 | 8,70 | 8,95 | 8,70 | 8,95 | 4,07% | - |
| 22.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -3,37% | - |
| 21.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,26% | - |
| 20.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 19.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 16.05.2025 | 9,25 | 9,75 | 9,25 | 9,75 | 4,84% | - |
| 15.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 14.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 13.05.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 12.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 09.05.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 7,19% | - |
| 08.05.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -2,91% | - |
| 07.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 9,55% | - |
| 06.05.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -4,27% | - |
| 05.05.2025 | 7,90 | 8,20 | 7,90 | 8,20 | 6,49% | - |
| 02.05.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 1,32% | - |
| 30.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 0,00% | - |
| 29.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 0,00% | - |
| 28.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -0,65% | - |
| 25.04.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 1,32% | - |
| 24.04.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 4,86% | - |
| 23.04.2025 | 7,20 | 7,20 | 7,20 | 7,20 | 5,11% | - |
| 22.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | 0,00% | - |
| 17.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -3,52% | - |
| 16.04.2025 | 7,03 | 7,18 | 6,93 | 7,10 | -2,07% | - |
| 15.04.2025 | 7,23 | 7,55 | 7,08 | 7,25 | 2,11% | - |
| 14.04.2025 | 7,18 | 7,45 | 7,03 | 7,10 | 2,90% | - |
| 11.04.2025 | 7,18 | 7,18 | 6,85 | 6,90 | -6,76% | - |
| 10.04.2025 | 8,03 | 8,08 | 7,40 | 7,40 | 8,03% | - |
| 09.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -6,80% | - |
| 08.04.2025 | 7,43 | 7,78 | 7,35 | 7,35 | 2,08% | - |
| 07.04.2025 | 6,98 | 7,70 | 6,80 | 7,20 | -1,03% | - |
| 04.04.2025 | 7,73 | 7,93 | 6,90 | 7,28 | -8,49% | - |
| 03.04.2025 | 8,48 | 8,53 | 7,68 | 7,95 | -10,17% | - |
| 02.04.2025 | 8,88 | 8,95 | 8,53 | 8,85 | 1,14% | - |
| 01.04.2025 | 8,58 | 8,83 | 8,45 | 8,75 | 2,94% | - |
| 31.03.2025 | 8,78 | 8,83 | 8,30 | 8,50 | -5,56% | - |
| 28.03.2025 | 9,53 | 9,53 | 8,95 | 9,00 | -5,76% | - |
| 27.03.2025 | 9,68 | 9,88 | 9,43 | 9,55 | -0,52% | - |
| 26.03.2025 | 9,63 | 9,68 | 9,45 | 9,60 | 0,52% | - |
| 25.03.2025 | 9,63 | 9,68 | 9,43 | 9,55 | 0,26% | - |
| 24.03.2025 | 8,98 | 9,63 | 8,98 | 9,53 | 1,60% | - |
| 21.03.2025 | 9,43 | 9,43 | 8,80 | 9,38 | -0,53% | - |
| 20.03.2025 | 9,48 | 9,68 | 9,38 | 9,43 | 0,80% | - |
| 19.03.2025 | 9,18 | 9,48 | 9,08 | 9,35 | 3,31% | - |
| 18.03.2025 | 9,33 | 9,33 | 8,83 | 9,05 | -2,95% | - |
| 17.03.2025 | 9,43 | 9,68 | 9,33 | 9,33 | 0,81% | - |
| 14.03.2025 | 8,93 | 9,33 | 8,88 | 9,25 | 4,23% | - |
| 13.03.2025 | 9,55 | 9,88 | 8,80 | 8,88 | -5,59% | - |
| 12.03.2025 | 9,48 | 9,88 | 9,23 | 9,40 | -2,08% | - |
| 11.03.2025 | 9,48 | 9,70 | 9,20 | 9,60 | 0,52% | - |
| 10.03.2025 | 9,78 | 9,80 | 9,48 | 9,55 | 0,53% | - |
| 07.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -3,31% | - |
| 06.03.2025 | 9,78 | 9,95 | 9,48 | 9,83 | -1,26% | - |
| 05.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 04.03.2025 | 10,45 | 10,45 | 10,05 | 10,10 | -6,91% | - |
| 03.03.2025 | 10,75 | 11,05 | 10,45 | 10,85 | 2,84% | - |
| 28.02.2025 | 10,55 | 11,00 | 10,35 | 10,55 | 10,76% | - |
| 27.02.2025 | 10,65 | 10,80 | 9,18 | 9,53 | -12,61% | - |
| 26.02.2025 | 10,45 | 11,15 | 10,35 | 10,90 | 8,19% | - |
| 25.02.2025 | 10,65 | 10,95 | 10,08 | 10,08 | -4,50% | - |
| 24.02.2025 | 10,65 | 10,95 | 10,25 | 10,55 | -7,86% | - |
| 21.02.2025 | 11,85 | 11,95 | 11,45 | 11,45 | -2,97% | - |
| 20.02.2025 | 12,35 | 12,35 | 11,35 | 11,80 | -5,60% | - |
| 19.02.2025 | 12,65 | 12,70 | 12,20 | 12,50 | -0,79% | - |
| 18.02.2025 | 12,65 | 12,90 | 12,40 | 12,60 | -0,40% | - |
| 17.02.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 1,61% | - |
| 14.02.2025 | 12,05 | 12,45 | 11,95 | 12,45 | 4,62% | - |
| 13.02.2025 | 12,15 | 12,65 | 11,85 | 11,90 | 1,28% | - |
| 12.02.2025 | 11,85 | 11,95 | 11,65 | 11,75 | 0,00% | - |
| 11.02.2025 | 11,95 | 12,10 | 11,55 | 11,75 | -2,08% | - |
| 10.02.2025 | 12,15 | 12,35 | 11,85 | 12,00 | -2,04% | - |
| 07.02.2025 | 12,35 | 12,45 | 12,00 | 12,25 | -0,41% | - |
| 06.02.2025 | 12,05 | 12,35 | 12,00 | 12,30 | 2,50% | - |
| 05.02.2025 | 11,85 | 12,10 | 11,75 | 12,00 | 3,00% | - |
| 04.02.2025 | 11,75 | 11,85 | 11,35 | 11,65 | -2,51% | - |
| 03.02.2025 | 12,30 | 12,30 | 11,75 | 11,95 | 0,42% | - |
| 31.01.2025 | 12,65 | 12,70 | 11,65 | 11,90 | -5,93% | - |
| 30.01.2025 | 12,45 | 12,95 | 12,30 | 12,65 | 1,61% | - |
| 29.01.2025 | 12,45 | 12,55 | 12,05 | 12,45 | 2,89% | - |
| 28.01.2025 | 11,55 | 12,35 | 11,40 | 12,10 | 8,52% | - |
| 27.01.2025 | 10,85 | 11,45 | 10,75 | 11,15 | 3,72% | - |
| 24.01.2025 | 11,05 | 11,05 | 10,65 | 10,75 | -2,71% | - |
| 23.01.2025 | 11,05 | 11,15 | 10,85 | 11,05 | -2,64% | - |
| 22.01.2025 | 11,60 | 11,80 | 11,20 | 11,35 | -1,73% | - |
| 21.01.2025 | 11,75 | 12,20 | 11,55 | 11,55 | -1,70% | - |
| 20.01.2025 | 11,85 | 11,85 | 11,70 | 11,75 | -0,42% | - |
| 17.01.2025 | 11,25 | 11,85 | 11,25 | 11,80 | 2,16% | - |
| 16.01.2025 | 11,55 | 11,75 | 11,30 | 11,55 | -1,28% | - |
| 15.01.2025 | 11,55 | 12,05 | 11,55 | 11,70 | 1,74% | - |