14,251$
-0,55%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,22 | 14,50 | 14,20 | 14,27 | -0,44% | - |
| 02.09.2025 | 14,24 | 14,60 | 13,95 | 14,33 | -1,71% | 367.570,00 |
| 29.08.2025 | 14,68 | 14,76 | 14,42 | 14,58 | -1,69% | 319.238,00 |
| 28.08.2025 | 15,00 | 15,04 | 14,67 | 14,83 | -1,13% | 302.501,00 |
| 27.08.2025 | 14,61 | 15,03 | 14,61 | 15,00 | 2,18% | 516.993,00 |
| 26.08.2025 | 14,94 | 14,94 | 14,52 | 14,68 | -1,74% | 383.653,00 |
| 25.08.2025 | 14,67 | 15,06 | 14,45 | 14,94 | 0,67% | 509.765,00 |
| 22.08.2025 | 14,00 | 14,91 | 13,86 | 14,84 | 7,30% | 757.933,00 |
| 21.08.2025 | 13,51 | 13,83 | 13,50 | 13,83 | 0,14% | 319.708,00 |
| 20.08.2025 | 14,00 | 14,09 | 13,64 | 13,81 | -1,29% | 385.796,00 |
| 19.08.2025 | 13,63 | 14,00 | 13,53 | 13,99 | 2,12% | 349.963,00 |
| 18.08.2025 | 13,64 | 13,94 | 13,38 | 13,70 | 1,48% | 387.942,00 |
| 15.08.2025 | 13,33 | 13,56 | 13,02 | 13,50 | 1,73% | 465.055,00 |
| 14.08.2025 | 13,56 | 13,62 | 13,08 | 13,27 | -2,21% | 285.269,00 |
| 13.08.2025 | 13,39 | 13,70 | 13,25 | 13,57 | 1,88% | 373.132,00 |
| 12.08.2025 | 13,00 | 13,52 | 12,97 | 13,32 | 3,66% | 289.049,00 |
| 11.08.2025 | 12,45 | 12,92 | 12,30 | 12,85 | 3,96% | 416.024,00 |
| 08.08.2025 | 12,40 | 12,61 | 12,04 | 12,36 | 0,24% | 381.704,00 |
| 07.08.2025 | 13,02 | 13,16 | 12,06 | 12,33 | -5,52% | 490.528,00 |
| 06.08.2025 | 13,61 | 13,63 | 12,99 | 13,05 | -4,26% | 682.208,00 |
| 05.08.2025 | 12,28 | 13,67 | 12,21 | 13,63 | 10,36% | 1.127.397,00 |
| 04.08.2025 | 12,78 | 13,19 | 11,52 | 12,35 | 5,29% | 454.567,00 |
| 01.08.2025 | 11,67 | 11,94 | 11,37 | 11,73 | -1,84% | 293.790,00 |
| 31.07.2025 | 12,01 | 12,07 | 11,66 | 11,95 | 0,59% | 288.761,00 |
| 30.07.2025 | 12,01 | 12,14 | 11,74 | 11,88 | -0,42% | 288.727,00 |
| 29.07.2025 | 11,92 | 12,01 | 11,58 | 11,93 | 0,00% | 249.297,00 |
| 28.07.2025 | 12,24 | 12,39 | 11,72 | 11,93 | -2,13% | 247.281,00 |
| 25.07.2025 | 12,15 | 12,31 | 11,91 | 12,19 | 0,49% | 491.313,00 |
| 24.07.2025 | 12,75 | 12,75 | 12,11 | 12,13 | -6,04% | 269.479,00 |
| 23.07.2025 | 12,75 | 13,06 | 12,58 | 12,91 | 1,97% | 302.729,00 |
| 22.07.2025 | 12,40 | 12,73 | 12,19 | 12,66 | 2,59% | 251.183,00 |
| 21.07.2025 | 12,50 | 12,61 | 12,32 | 12,34 | -0,88% | 130.163,00 |
| 18.07.2025 | 12,64 | 12,67 | 12,38 | 12,45 | -0,48% | 123.875,00 |
| 17.07.2025 | 12,51 | 12,64 | 12,35 | 12,51 | 0,40% | 207.991,00 |
| 16.07.2025 | 12,59 | 12,67 | 12,29 | 12,46 | 0,16% | 219.108,00 |
| 15.07.2025 | 12,86 | 12,98 | 12,42 | 12,44 | -3,42% | 183.419,00 |
| 14.07.2025 | 12,70 | 13,00 | 12,06 | 12,88 | 0,16% | 194.030,00 |
| 11.07.2025 | 13,18 | 13,27 | 12,83 | 12,86 | -3,67% | 214.072,00 |
| 10.07.2025 | 13,16 | 13,66 | 13,06 | 13,35 | 1,44% | 451.864,00 |
| 09.07.2025 | 13,13 | 13,21 | 12,96 | 13,16 | 1,00% | 446.303,00 |
| 08.07.2025 | 12,76 | 13,28 | 12,62 | 13,03 | 2,84% | 565.091,00 |
| 07.07.2025 | 12,66 | 12,81 | 12,42 | 12,67 | -0,94% | 205.034,00 |
| 03.07.2025 | 12,69 | 12,92 | 12,65 | 12,79 | 1,19% | 137.421,00 |
| 02.07.2025 | 12,30 | 12,71 | 12,24 | 12,64 | 2,93% | 281.073,00 |
| 01.07.2025 | 11,51 | 12,41 | 11,51 | 12,28 | 5,23% | 593.311,00 |
| 30.06.2025 | 11,59 | 11,74 | 11,47 | 11,67 | 0,69% | 275.406,00 |
| 27.06.2025 | 11,38 | 11,71 | 11,29 | 11,59 | 2,57% | 878.355,00 |
| 26.06.2025 | 11,17 | 11,45 | 10,94 | 11,30 | 1,99% | 242.117,00 |
| 25.06.2025 | 11,23 | 11,23 | 10,98 | 11,08 | -1,07% | 304.821,00 |
| 24.06.2025 | 11,29 | 11,42 | 10,55 | 11,20 | 0,90% | 343.984,00 |
| 23.06.2025 | 11,03 | 11,14 | 10,56 | 11,10 | -0,36% | 301.072,00 |
| 20.06.2025 | 11,03 | 11,29 | 10,92 | 11,14 | 2,58% | 282.128,00 |
| 18.06.2025 | 10,83 | 11,03 | 10,82 | 10,86 | -0,18% | 168.399,00 |
| 17.06.2025 | 10,94 | 11,22 | 10,56 | 10,88 | -1,72% | 249.504,00 |
| 16.06.2025 | 10,78 | 11,09 | 10,74 | 11,07 | 4,43% | 202.121,00 |
| 13.06.2025 | 10,87 | 10,96 | 10,46 | 10,60 | -5,02% | 287.510,00 |
| 12.06.2025 | 11,11 | 11,29 | 11,02 | 11,16 | -0,71% | 194.203,00 |
| 11.06.2025 | 11,48 | 11,61 | 11,23 | 11,24 | -1,14% | 353.089,00 |
| 10.06.2025 | 11,43 | 11,53 | 11,33 | 11,37 | -0,44% | 327.033,00 |
| 09.06.2025 | 11,07 | 11,54 | 11,03 | 11,42 | 4,01% | 324.293,00 |
| 06.06.2025 | 11,00 | 11,24 | 10,89 | 10,98 | 0,55% | 162.426,00 |
| 05.06.2025 | 10,79 | 11,07 | 10,79 | 10,92 | 1,02% | 196.206,00 |
| 04.06.2025 | 10,91 | 11,06 | 10,71 | 10,81 | -1,10% | 296.208,00 |
| 03.06.2025 | 10,55 | 10,97 | 10,55 | 10,93 | 3,80% | 199.295,00 |
| 02.06.2025 | 10,49 | 10,55 | 10,28 | 10,53 | 0,29% | 246.638,00 |
| 30.05.2025 | 10,48 | 10,70 | 10,38 | 10,50 | 0,10% | 276.468,00 |
| 29.05.2025 | 10,60 | 10,67 | 10,44 | 10,49 | -0,66% | 207.462,00 |
| 28.05.2025 | 10,65 | 10,68 | 10,46 | 10,56 | -1,40% | 265.326,00 |
| 27.05.2025 | 10,32 | 10,96 | 10,32 | 10,71 | 5,10% | 293.084,00 |
| 23.05.2025 | 10,25 | 10,35 | 9,85 | 10,19 | 1,19% | 246.800,00 |
| 22.05.2025 | 9,86 | 10,18 | 9,86 | 10,07 | 1,21% | 207.837,00 |
| 21.05.2025 | 10,19 | 10,35 | 9,92 | 9,95 | -3,96% | 244.635,00 |
| 20.05.2025 | 10,51 | 10,59 | 10,27 | 10,36 | -2,45% | 210.799,00 |
| 19.05.2025 | 10,71 | 10,83 | 10,50 | 10,62 | -3,37% | 156.711,00 |
| 16.05.2025 | 10,63 | 11,12 | 10,59 | 10,99 | 3,48% | 454.716,00 |
| 15.05.2025 | 10,72 | 10,76 | 10,39 | 10,62 | -0,84% | 366.643,00 |
| 14.05.2025 | 10,52 | 10,92 | 10,52 | 10,71 | 1,52% | 408.771,00 |
| 13.05.2025 | 10,64 | 10,79 | 10,17 | 10,55 | -0,38% | 234.251,00 |
| 12.05.2025 | 10,85 | 11,06 | 10,42 | 10,59 | 1,44% | 386.057,00 |
| 09.05.2025 | 10,27 | 10,50 | 10,17 | 10,44 | 1,85% | 294.199,00 |
| 08.05.2025 | 9,74 | 10,68 | 9,63 | 10,25 | 6,44% | 617.139,00 |
| 07.05.2025 | 9,34 | 9,91 | 9,34 | 9,63 | -2,92% | 421.743,00 |
| 06.05.2025 | 10,24 | 10,93 | 9,56 | 9,92 | 8,77% | 846.876,00 |
| 05.05.2025 | 9,19 | 9,48 | 8,97 | 9,12 | -0,87% | 297.766,00 |
| 02.05.2025 | 9,10 | 9,41 | 9,01 | 9,20 | 2,68% | 231.250,00 |
| 01.05.2025 | 8,94 | 9,08 | 8,90 | 8,96 | 1,36% | 181.831,00 |
| 30.04.2025 | 8,75 | 9,05 | 8,61 | 8,84 | -0,45% | 353.052,00 |
| 29.04.2025 | 8,88 | 8,90 | 8,69 | 8,88 | 0,34% | 202.517,00 |
| 28.04.2025 | 8,97 | 9,04 | 8,71 | 8,85 | -0,45% | 160.358,00 |
| 25.04.2025 | 8,81 | 8,91 | 8,59 | 8,89 | 0,11% | 169.964,00 |
| 24.04.2025 | 8,73 | 9,05 | 8,73 | 8,88 | 0,97% | 280.602,00 |
| 23.04.2025 | 9,10 | 9,43 | 8,76 | 8,80 | 5,84% | 350.357,00 |
| 22.04.2025 | 8,16 | 8,40 | 8,16 | 8,31 | 2,85% | 232.910,00 |
| 21.04.2025 | 7,80 | 8,10 | 7,78 | 8,08 | 1,25% | 328.476,00 |
| 17.04.2025 | 7,93 | 8,12 | 7,86 | 7,98 | 0,76% | 178.171,00 |
| 16.04.2025 | 7,90 | 8,45 | 7,77 | 7,92 | -1,49% | 222.583,00 |
| 15.04.2025 | 8,38 | 8,48 | 8,00 | 8,04 | -1,71% | 196.942,00 |
| 14.04.2025 | 8,30 | 8,40 | 7,98 | 8,18 | 0,43% | 302.957,00 |
| 11.04.2025 | 8,00 | 8,30 | 7,76 | 8,15 | 1,31% | 320.850,00 |
| 10.04.2025 | 8,62 | 8,62 | 7,94 | 8,04 | -8,84% | 358.770,00 |