10,833$
0,21%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 7,68 | 8,98 | 7,48 | 8,82 | 13,22% | 497.379,00 |
| 08.04.2025 | 8,43 | 8,47 | 7,72 | 7,79 | -2,69% | 623.024,00 |
| 07.04.2025 | 7,56 | 8,44 | 7,45 | 8,01 | -0,06% | 767.668,00 |
| 04.04.2025 | 8,76 | 8,76 | 7,60 | 8,01 | -6,75% | 638.819,00 |
| 03.04.2025 | 8,99 | 9,39 | 8,51 | 8,59 | -10,24% | 458.394,00 |
| 02.04.2025 | 9,48 | 9,65 | 9,43 | 9,57 | -0,10% | 338.289,00 |
| 01.04.2025 | 9,24 | 9,61 | 9,21 | 9,58 | 3,34% | 264.754,00 |
| 31.03.2025 | 9,23 | 9,52 | 8,96 | 9,27 | -2,73% | 450.017,00 |
| 28.03.2025 | 10,23 | 10,23 | 9,45 | 9,53 | -7,21% | 248.467,00 |
| 27.03.2025 | 10,38 | 10,60 | 10,18 | 10,27 | -1,25% | 204.338,00 |
| 26.03.2025 | 10,36 | 10,52 | 10,01 | 10,40 | 0,10% | 192.427,00 |
| 25.03.2025 | 10,48 | 10,48 | 10,14 | 10,39 | -0,19% | 261.327,00 |
| 24.03.2025 | 9,85 | 10,45 | 9,85 | 10,41 | 7,43% | 382.261,00 |
| 21.03.2025 | 10,04 | 10,19 | 9,51 | 9,69 | -5,28% | 555.230,00 |
| 20.03.2025 | 10,23 | 10,47 | 10,14 | 10,23 | -0,29% | 241.779,00 |
| 19.03.2025 | 9,97 | 10,29 | 9,89 | 10,26 | 2,70% | 186.521,00 |
| 18.03.2025 | 9,98 | 10,02 | 9,61 | 9,99 | -1,96% | 370.773,00 |
| 17.03.2025 | 10,36 | 10,58 | 10,18 | 10,19 | -0,88% | 265.738,00 |
| 14.03.2025 | 9,78 | 10,31 | 9,78 | 10,28 | 6,53% | 220.607,00 |
| 13.03.2025 | 10,37 | 10,56 | 9,46 | 9,65 | -7,30% | 407.815,00 |
| 12.03.2025 | 10,49 | 10,75 | 10,12 | 10,41 | 1,46% | 436.926,00 |
| 11.03.2025 | 10,31 | 10,59 | 10,13 | 10,26 | -0,48% | 361.129,00 |
| 10.03.2025 | 10,43 | 10,61 | 10,04 | 10,31 | -2,92% | 452.390,00 |
| 07.03.2025 | 10,50 | 10,73 | 10,30 | 10,62 | 0,66% | 371.972,00 |
| 06.03.2025 | 10,45 | 10,73 | 10,31 | 10,55 | -0,47% | 332.199,00 |
| 05.03.2025 | 10,83 | 11,00 | 10,28 | 10,60 | -1,49% | 354.751,00 |
| 04.03.2025 | 10,77 | 11,10 | 10,57 | 10,76 | -1,91% | 485.723,00 |
| 03.03.2025 | 11,15 | 11,54 | 10,96 | 10,97 | -1,79% | 333.395,00 |
| 28.02.2025 | 10,92 | 11,40 | 10,73 | 11,17 | 1,45% | 529.205,00 |
| 27.02.2025 | 11,02 | 11,30 | 9,57 | 11,01 | -1,17% | 1.034.220,00 |
| 26.02.2025 | 10,96 | 11,68 | 10,96 | 11,14 | 1,55% | 281.273,00 |
| 25.02.2025 | 11,22 | 11,59 | 10,60 | 10,97 | -1,97% | 399.396,00 |
| 24.02.2025 | 11,19 | 11,87 | 10,77 | 11,19 | 0,72% | 289.341,00 |
| 21.02.2025 | 12,63 | 12,66 | 11,06 | 11,11 | -10,33% | 403.506,00 |
| 20.02.2025 | 12,86 | 12,86 | 11,85 | 12,39 | -4,03% | 403.982,00 |
| 19.02.2025 | 13,06 | 13,16 | 12,72 | 12,91 | -2,05% | 262.319,00 |
| 18.02.2025 | 13,13 | 13,47 | 12,92 | 13,18 | -0,57% | 362.185,00 |
| 17.02.2025 | 13,25 | 13,26 | 13,25 | 13,26 | 0,42% | - |
| 14.02.2025 | 12,72 | 13,56 | 12,59 | 13,20 | 4,85% | 468.077,00 |
| 13.02.2025 | 12,76 | 12,99 | 12,35 | 12,59 | -0,79% | 170.951,00 |
| 12.02.2025 | 12,13 | 12,74 | 12,09 | 12,69 | 3,34% | 194.100,00 |
| 11.02.2025 | 12,14 | 12,39 | 11,95 | 12,28 | -0,16% | 174.187,00 |
| 10.02.2025 | 12,60 | 12,66 | 12,25 | 12,30 | -1,36% | 152.719,00 |
| 07.02.2025 | 12,67 | 12,87 | 12,39 | 12,47 | -2,58% | 166.231,00 |
| 06.02.2025 | 12,62 | 12,86 | 12,57 | 12,80 | 2,81% | 131.727,00 |
| 05.02.2025 | 12,38 | 12,62 | 12,27 | 12,45 | 0,81% | 185.541,00 |
| 04.02.2025 | 12,04 | 12,36 | 11,81 | 12,35 | 1,40% | 220.437,00 |
| 03.02.2025 | 12,28 | 12,56 | 12,06 | 12,18 | -4,25% | 300.567,00 |
| 31.01.2025 | 13,14 | 13,31 | 12,12 | 12,72 | -2,90% | 337.997,00 |
| 30.01.2025 | 13,02 | 13,45 | 12,88 | 13,10 | 0,92% | 594.987,00 |
| 29.01.2025 | 12,87 | 13,12 | 12,53 | 12,98 | -0,15% | 450.146,00 |
| 28.01.2025 | 12,08 | 13,13 | 11,89 | 13,00 | 7,44% | 466.410,00 |
| 27.01.2025 | 11,26 | 12,13 | 11,26 | 12,10 | 5,86% | 292.147,00 |
| 24.01.2025 | 11,39 | 11,53 | 11,01 | 11,43 | -1,30% | 334.580,00 |
| 23.01.2025 | 11,36 | 11,74 | 11,30 | 11,58 | 1,14% | 270.804,00 |
| 22.01.2025 | 12,14 | 12,14 | 11,43 | 11,45 | -5,45% | 171.244,00 |
| 21.01.2025 | 12,38 | 12,60 | 11,93 | 12,11 | -0,41% | 234.848,00 |
| 17.01.2025 | 11,59 | 12,21 | 11,59 | 12,16 | 5,56% | 302.821,00 |
| 16.01.2025 | 11,93 | 12,01 | 11,41 | 11,52 | -3,19% | 173.223,00 |
| 15.01.2025 | 12,23 | 12,35 | 11,81 | 11,90 | -0,21% | 256.067,00 |
| 14.01.2025 | 11,82 | 11,97 | 11,64 | 11,93 | 1,40% | 189.685,00 |
| 13.01.2025 | 11,40 | 11,88 | 11,29 | 11,76 | 1,29% | 206.067,00 |