26,200€
1,95%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 19,65 | 20,10 | 19,30 | 20,00 | -1,48% | - |
| 29.05.2026 | 19,75 | 20,30 | 19,50 | 20,30 | 2,01% | - |
| 28.05.2026 | 19,45 | 20,10 | 19,20 | 19,90 | 5,29% | - |
| 27.05.2026 | 18,40 | 19,45 | 18,35 | 18,90 | 3,85% | - |
| 26.05.2026 | 17,80 | 18,60 | 17,75 | 18,20 | 2,54% | - |
| 25.05.2026 | 17,80 | 17,85 | 17,75 | 17,75 | 1,43% | - |
| 22.05.2026 | 17,20 | 17,55 | 17,15 | 17,50 | 4,79% | - |
| 21.05.2026 | 16,50 | 16,70 | 16,05 | 16,70 | 3,09% | - |
| 20.05.2026 | 15,90 | 16,25 | 15,65 | 16,20 | 0,00% | - |
| 19.05.2026 | 16,40 | 16,60 | 15,95 | 16,20 | -2,11% | - |
| 18.05.2026 | 15,95 | 16,70 | 15,90 | 16,55 | 2,16% | - |
| 15.05.2026 | 16,60 | 16,65 | 16,20 | 16,20 | -2,70% | - |
| 14.05.2026 | 16,15 | 17,00 | 16,05 | 16,65 | 2,46% | - |
| 13.05.2026 | 16,20 | 16,40 | 15,90 | 16,25 | 0,31% | - |
| 12.05.2026 | 16,50 | 16,80 | 16,15 | 16,20 | -3,28% | - |
| 11.05.2026 | 17,90 | 17,95 | 16,70 | 16,75 | -4,83% | - |
| 08.05.2026 | 18,05 | 18,15 | 17,60 | 17,60 | -2,76% | - |
| 07.05.2026 | 18,50 | 19,05 | 18,05 | 18,10 | -2,43% | - |
| 06.05.2026 | 17,50 | 18,80 | 17,40 | 18,55 | 6,00% | - |
| 05.05.2026 | 15,30 | 17,80 | 14,20 | 17,50 | 14,01% | - |
| 04.05.2026 | 15,80 | 15,90 | 15,35 | 15,35 | -2,23% | - |
| 30.04.2026 | 15,05 | 15,80 | 15,05 | 15,70 | 4,32% | - |
| 29.04.2026 | 15,30 | 15,35 | 14,90 | 15,05 | -1,31% | - |
| 28.04.2026 | 15,65 | 15,75 | 15,20 | 15,25 | -1,61% | - |
| 27.04.2026 | 15,65 | 15,70 | 15,40 | 15,50 | -0,64% | - |
| 24.04.2026 | 15,75 | 15,85 | 15,55 | 15,60 | -2,50% | - |
| 23.04.2026 | 15,60 | 16,10 | 15,55 | 16,00 | 0,00% | - |
| 22.04.2026 | 15,95 | 16,10 | 15,90 | 16,00 | -2,74% | - |
| 21.04.2026 | 17,20 | 17,30 | 16,45 | 16,45 | -4,91% | - |
| 20.04.2026 | 17,75 | 17,85 | 17,10 | 17,30 | -0,29% | - |
| 17.04.2026 | 16,70 | 17,60 | 16,60 | 17,35 | 3,89% | - |
| 16.04.2026 | 17,00 | 17,15 | 16,60 | 16,70 | 0,00% | - |
| 15.04.2026 | 17,00 | 17,10 | 16,60 | 16,70 | -0,30% | - |
| 14.04.2026 | 16,30 | 16,80 | 16,15 | 16,75 | 3,72% | - |
| 13.04.2026 | 16,30 | 16,50 | 16,05 | 16,15 | -0,31% | - |
| 10.04.2026 | 16,25 | 16,40 | 16,10 | 16,20 | 1,25% | - |
| 09.04.2026 | 16,20 | 16,25 | 15,85 | 16,00 | 0,63% | - |
| 08.04.2026 | 14,95 | 16,10 | 14,95 | 15,90 | 6,00% | - |
| 07.04.2026 | 15,15 | 15,25 | 14,55 | 15,00 | 0,00% | - |
| 02.04.2026 | 15,20 | 15,25 | 14,05 | 15,00 | -2,60% | - |
| 01.04.2026 | 15,05 | 15,50 | 14,95 | 15,40 | 5,84% | - |
| 31.03.2026 | 14,60 | 14,85 | 14,50 | 14,55 | -1,36% | - |
| 30.03.2026 | 14,70 | 15,00 | 14,65 | 14,75 | -2,32% | - |
| 27.03.2026 | 15,80 | 15,90 | 14,95 | 15,10 | -4,13% | - |
| 26.03.2026 | 16,00 | 16,20 | 15,75 | 15,75 | -3,08% | - |
| 25.03.2026 | 15,80 | 16,30 | 15,75 | 16,25 | 2,20% | - |
| 24.03.2026 | 15,60 | 16,05 | 15,40 | 15,90 | 1,92% | - |
| 23.03.2026 | 14,70 | 15,95 | 14,70 | 15,60 | 4,00% | - |
| 20.03.2026 | 15,30 | 15,30 | 14,85 | 15,00 | -0,99% | - |
| 19.03.2026 | 15,30 | 15,45 | 15,05 | 15,15 | -3,19% | - |
| 18.03.2026 | 15,45 | 15,75 | 15,05 | 15,65 | 3,30% | - |
| 17.03.2026 | 14,60 | 15,30 | 14,60 | 15,15 | 1,34% | - |
| 16.03.2026 | 14,20 | 15,40 | 14,10 | 14,95 | 2,75% | - |
| 13.03.2026 | 14,65 | 15,15 | 14,50 | 14,55 | -3,96% | - |
| 12.03.2026 | 15,20 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 11.03.2026 | 15,20 | 15,30 | 14,80 | 14,85 | -1,33% | - |
| 10.03.2026 | 15,40 | 15,80 | 15,00 | 15,05 | 3,08% | - |