30,600€
-2,86%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 30,90 | 31,00 | 30,20 | 30,70 | -2,54% | - |
| 16.10.2026 | 31,60 | 32,00 | 31,10 | 31,50 | -0,94% | - |
| 15.10.2026 | 31,50 | 32,00 | 31,00 | 31,80 | -0,93% | - |
| 14.10.2026 | 32,60 | 32,80 | 31,80 | 32,10 | -0,31% | - |
| 13.10.2026 | 32,60 | 32,90 | 32,20 | 32,20 | -0,92% | - |
| 12.10.2026 | 32,00 | 32,80 | 31,80 | 32,50 | 1,25% | - |
| 09.10.2026 | 31,60 | 32,30 | 31,60 | 32,10 | 3,88% | - |
| 08.10.2026 | 31,10 | 31,30 | 30,70 | 30,90 | -0,64% | - |
| 07.10.2026 | 32,00 | 32,20 | 30,90 | 31,10 | -2,20% | - |
| 06.10.2026 | 31,80 | 32,40 | 31,60 | 31,80 | 1,60% | - |
| 05.10.2026 | 31,10 | 31,70 | 30,90 | 31,30 | 0,32% | - |
| 02.10.2026 | 30,00 | 31,40 | 29,90 | 31,20 | 8,33% | - |
| 01.10.2026 | 27,80 | 28,90 | 27,60 | 28,80 | 3,23% | - |
| 30.09.2026 | 27,70 | 28,00 | 27,40 | 27,90 | 3,72% | - |
| 29.09.2026 | 26,10 | 27,60 | 26,00 | 26,90 | 5,91% | - |
| 28.09.2026 | 24,90 | 25,50 | 24,40 | 25,40 | 4,53% | - |
| 25.09.2026 | 24,30 | 24,40 | 24,20 | 24,30 | 0,83% | - |
| 24.09.2026 | 23,90 | 24,30 | 23,60 | 24,10 | 2,55% | - |
| 23.09.2026 | 23,90 | 24,00 | 23,10 | 23,50 | -3,29% | - |
| 22.09.2026 | 24,70 | 25,60 | 24,30 | 24,30 | -0,82% | - |
| 21.09.2026 | 24,10 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 18.09.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,83% | - |
| 17.09.2026 | 24,10 | 25,20 | 23,90 | 24,10 | 2,55% | - |
| 16.09.2026 | 22,60 | 23,80 | 22,60 | 23,50 | 3,98% | - |
| 15.09.2026 | 22,40 | 23,00 | 22,30 | 22,60 | 2,26% | - |
| 14.09.2026 | 22,20 | 22,20 | 21,70 | 22,10 | -0,90% | - |
| 11.09.2026 | 21,90 | 22,60 | 21,80 | 22,30 | 3,72% | - |
| 10.09.2026 | 21,90 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 09.09.2026 | 22,80 | 22,90 | 21,70 | 21,70 | -3,13% | - |
| 08.09.2026 | 22,00 | 22,40 | 21,90 | 22,40 | 0,90% | - |
| 07.09.2026 | 22,20 | 22,30 | 22,00 | 22,20 | -2,20% | - |
| 04.09.2026 | 22,40 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 03.09.2026 | 21,90 | 22,30 | 21,40 | 22,30 | 1,83% | - |
| 02.09.2026 | 22,20 | 22,30 | 21,90 | 21,90 | -3,52% | - |
| 01.09.2026 | 22,90 | 23,00 | 22,40 | 22,70 | -6,20% | - |
| 31.08.2026 | 25,50 | 25,90 | 23,90 | 24,20 | -5,84% | - |
| 28.08.2026 | 25,90 | 26,30 | 25,50 | 25,70 | -3,02% | - |
| 27.08.2026 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 26.08.2026 | 27,30 | 27,50 | 26,80 | 26,90 | -0,74% | - |
| 25.08.2026 | 27,50 | 27,80 | 27,10 | 27,10 | 0,00% | - |
| 24.08.2026 | 26,70 | 27,50 | 26,50 | 27,10 | 3,04% | - |
| 21.08.2026 | 26,90 | 27,20 | 26,20 | 26,30 | -2,95% | - |
| 20.08.2026 | 27,30 | 27,40 | 26,60 | 27,10 | -2,17% | - |
| 19.08.2026 | 28,10 | 28,20 | 27,60 | 27,70 | -1,77% | - |
| 18.08.2026 | 28,30 | 28,30 | 27,80 | 28,20 | -0,70% | - |
| 17.08.2026 | 28,90 | 29,00 | 28,00 | 28,40 | -4,05% | - |
| 14.08.2026 | 29,90 | 30,10 | 29,50 | 29,60 | -1,00% | - |
| 13.08.2026 | 29,70 | 30,10 | 29,60 | 29,90 | 2,75% | - |
| 12.08.2026 | 28,50 | 29,10 | 28,50 | 29,10 | 2,11% | - |
| 11.08.2026 | 28,60 | 29,40 | 28,50 | 28,50 | -0,70% | - |
| 10.08.2026 | 29,40 | 29,70 | 28,70 | 28,70 | -0,69% | - |
| 07.08.2026 | 29,50 | 29,70 | 28,80 | 28,90 | -2,69% | - |
| 06.08.2026 | 29,60 | 30,10 | 29,10 | 29,70 | 0,68% | - |
| 05.08.2026 | 29,60 | 30,20 | 29,40 | 29,50 | 2,08% | - |
| 04.08.2026 | 28,80 | 30,00 | 28,70 | 28,90 | 3,58% | - |
| 03.08.2026 | 25,70 | 29,80 | 25,60 | 27,90 | 9,41% | - |
| 31.07.2026 | 25,90 | 26,50 | 25,50 | 25,50 | -0,78% | - |
| 30.07.2026 | 26,00 | 26,20 | 25,40 | 25,70 | -0,77% | - |
| 29.07.2026 | 26,10 | 26,60 | 25,30 | 25,90 | 1,57% | - |
| 28.07.2026 | 24,70 | 25,50 | 24,50 | 25,50 | 5,81% | - |
| 27.07.2026 | 23,70 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 24.07.2026 | 23,80 | 24,40 | 23,80 | 24,10 | 1,69% | - |
| 23.07.2026 | 24,30 | 24,40 | 23,40 | 23,70 | -1,66% | - |
| 22.07.2026 | 24,90 | 25,10 | 23,90 | 24,10 | -1,63% | - |
| 21.07.2026 | 24,20 | 24,60 | 23,90 | 24,50 | 1,66% | - |
| 20.07.2026 | 24,10 | 24,70 | 23,70 | 24,10 | 0,00% | - |
| 17.07.2026 | 23,90 | 24,10 | 23,20 | 24,10 | 4,33% | - |
| 16.07.2026 | 22,90 | 23,60 | 22,70 | 23,10 | 0,87% | - |
| 15.07.2026 | 22,90 | 23,30 | 22,90 | 22,90 | -2,55% | - |
| 14.07.2026 | 23,20 | 23,60 | 22,90 | 23,50 | 1,29% | - |
| 13.07.2026 | 23,20 | 23,30 | 22,90 | 23,20 | 0,87% | - |
| 10.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 09.07.2026 | 22,40 | 23,10 | 22,40 | 22,90 | 3,62% | - |
| 08.07.2026 | 22,40 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 07.07.2026 | 22,30 | 22,70 | 21,90 | 22,10 | -2,21% | - |
| 06.07.2026 | 23,00 | 23,10 | 22,40 | 22,60 | -1,31% | - |
| 03.07.2026 | 23,00 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 02.07.2026 | 23,40 | 23,70 | 22,50 | 22,90 | -6,53% | - |
| 01.07.2026 | 24,70 | 24,90 | 24,30 | 24,50 | -1,61% | - |
| 30.06.2026 | 24,90 | 25,10 | 24,40 | 24,90 | -1,97% | - |
| 29.06.2026 | 26,00 | 26,20 | 25,20 | 25,40 | -3,05% | - |
| 26.06.2026 | 25,10 | 26,30 | 24,70 | 26,20 | 5,22% | - |
| 25.06.2026 | 23,80 | 25,40 | 23,80 | 24,90 | 2,47% | - |
| 24.06.2026 | 22,70 | 24,30 | 22,60 | 24,30 | 8,00% | - |
| 23.06.2026 | 22,20 | 22,90 | 21,60 | 22,50 | 0,90% | - |
| 22.06.2026 | 22,20 | 22,70 | 22,00 | 22,30 | 0,90% | - |
| 19.06.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -2,64% | - |
| 18.06.2026 | 20,90 | 22,90 | 20,80 | 22,70 | 7,58% | - |
| 17.06.2026 | 20,60 | 21,50 | 20,60 | 21,10 | 1,93% | - |
| 16.06.2026 | 20,70 | 21,00 | 20,60 | 20,70 | 0,98% | - |
| 15.06.2026 | 21,20 | 21,50 | 20,30 | 20,50 | 1,99% | - |
| 12.06.2026 | 19,95 | 20,40 | 19,95 | 20,10 | 3,61% | - |
| 11.06.2026 | 19,05 | 19,55 | 18,95 | 19,40 | 0,00% | - |
| 10.06.2026 | 19,25 | 19,75 | 19,05 | 19,40 | 1,84% | - |
| 09.06.2026 | 18,55 | 19,95 | 18,55 | 19,05 | 0,79% | - |
| 08.06.2026 | 18,75 | 19,60 | 18,70 | 18,90 | -1,31% | - |
| 05.06.2026 | 19,10 | 19,25 | 18,95 | 19,15 | 0,00% | - |
| 04.06.2026 | 18,75 | 19,45 | 18,70 | 19,15 | -1,29% | - |
| 03.06.2026 | 19,55 | 19,85 | 19,15 | 19,40 | 1,31% | - |
| 02.06.2026 | 19,65 | 20,00 | 19,10 | 19,15 | -4,25% | - |