7,320$
0,42%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,36 | 7,45 | 7,17 | 7,29 | -0,55% | 223.353,00 |
| 25.04.2024 | 7,50 | 7,54 | 7,21 | 7,33 | -4,18% | 414.342,00 |
| 24.04.2024 | 7,35 | 7,65 | 7,34 | 7,65 | 4,51% | 371.267,00 |
| 23.04.2024 | 7,44 | 7,92 | 7,23 | 7,32 | 0,97% | 687.543,00 |
| 22.04.2024 | 7,25 | 7,52 | 7,13 | 7,25 | 0,42% | 243.219,00 |
| 19.04.2024 | 7,43 | 7,62 | 7,16 | 7,22 | -1,90% | 322.502,00 |
| 18.04.2024 | 6,94 | 7,57 | 6,88 | 7,36 | 6,05% | 338.273,00 |
| 17.04.2024 | 7,34 | 7,37 | 6,94 | 6,94 | -4,67% | 204.489,00 |
| 16.04.2024 | 7,47 | 7,55 | 7,26 | 7,28 | -2,54% | 238.960,00 |
| 15.04.2024 | 7,80 | 7,86 | 7,47 | 7,47 | -4,23% | 213.245,00 |
| 12.04.2024 | 7,95 | 7,95 | 7,55 | 7,80 | -2,26% | 285.827,00 |
| 11.04.2024 | 7,93 | 8,05 | 7,67 | 7,98 | 1,27% | 292.987,00 |
| 10.04.2024 | 7,74 | 7,96 | 7,68 | 7,88 | -2,35% | 259.009,00 |
| 09.04.2024 | 8,29 | 8,33 | 7,97 | 8,07 | -1,94% | 159.990,00 |
| 08.04.2024 | 8,44 | 8,52 | 8,13 | 8,23 | -2,49% | 155.325,00 |
| 05.04.2024 | 8,21 | 8,55 | 7,99 | 8,44 | 1,93% | 295.562,00 |
| 04.04.2024 | 8,52 | 8,62 | 8,26 | 8,28 | -0,96% | 147.786,00 |
| 03.04.2024 | 8,17 | 8,37 | 8,14 | 8,36 | 1,83% | 221.530,00 |
| 02.04.2024 | 8,78 | 8,78 | 8,17 | 8,21 | -9,18% | 368.888,00 |
| 01.04.2024 | 9,35 | 9,39 | 9,00 | 9,04 | -3,11% | 155.254,00 |
| 28.03.2024 | 9,26 | 9,38 | 9,23 | 9,33 | 0,86% | 142.922,00 |
| 27.03.2024 | 9,21 | 9,31 | 8,92 | 9,25 | 1,65% | 146.771,00 |
| 26.03.2024 | 9,12 | 9,36 | 9,05 | 9,10 | 0,00% | 131.245,00 |
| 25.03.2024 | 9,35 | 9,56 | 9,07 | 9,10 | -2,67% | 142.724,00 |
| 22.03.2024 | 9,46 | 9,46 | 9,08 | 9,35 | -0,53% | 203.700,00 |
| 21.03.2024 | 8,81 | 9,48 | 8,70 | 9,40 | 6,58% | 280.097,00 |
| 20.03.2024 | 8,70 | 8,91 | 8,50 | 8,82 | 1,38% | 153.553,00 |
| 19.03.2024 | 8,43 | 8,79 | 8,43 | 8,70 | 3,08% | 206.922,00 |
| 18.03.2024 | 8,39 | 8,50 | 8,24 | 8,44 | 1,44% | 148.921,00 |
| 15.03.2024 | 8,35 | 8,77 | 8,21 | 8,32 | -1,19% | 410.030,00 |
| 14.03.2024 | 8,27 | 8,44 | 8,03 | 8,42 | 1,81% | 259.827,00 |
| 13.03.2024 | 8,42 | 8,68 | 8,22 | 8,27 | -2,01% | 194.236,00 |
| 12.03.2024 | 8,28 | 8,52 | 8,19 | 8,44 | 1,93% | 183.922,00 |
| 11.03.2024 | 8,43 | 8,51 | 8,18 | 8,28 | -2,24% | 239.553,00 |
| 08.03.2024 | 8,62 | 8,73 | 8,37 | 8,47 | -0,70% | 197.834,00 |
| 07.03.2024 | 8,65 | 8,88 | 8,50 | 8,53 | -0,47% | 216.339,00 |
| 06.03.2024 | 8,64 | 8,74 | 8,49 | 8,57 | -0,35% | 163.731,00 |
| 05.03.2024 | 8,60 | 8,86 | 8,52 | 8,60 | -1,04% | 164.050,00 |
| 04.03.2024 | 8,96 | 9,14 | 8,67 | 8,69 | -2,69% | 252.237,00 |
| 01.03.2024 | 9,29 | 9,33 | 8,88 | 8,93 | -3,67% | 557.279,00 |
| 29.02.2024 | 9,27 | 9,40 | 8,83 | 9,27 | 0,22% | 353.054,00 |
| 28.02.2024 | 9,04 | 9,43 | 7,51 | 9,25 | -3,75% | 780.762,00 |
| 27.02.2024 | 9,08 | 9,71 | 9,08 | 9,61 | 6,42% | 326.951,00 |
| 26.02.2024 | 9,16 | 9,34 | 8,98 | 9,03 | -2,27% | 198.218,00 |
| 23.02.2024 | 8,95 | 9,41 | 8,88 | 9,24 | 3,13% | 274.328,00 |
| 22.02.2024 | 9,04 | 9,26 | 8,95 | 8,96 | 0,00% | 378.171,00 |
| 21.02.2024 | 8,87 | 9,00 | 8,79 | 8,96 | 0,34% | 252.116,00 |
| 20.02.2024 | 9,02 | 9,02 | 8,82 | 8,93 | -2,72% | 171.572,00 |
| 16.02.2024 | 9,19 | 9,32 | 8,95 | 9,18 | -1,08% | 198.425,00 |
| 15.02.2024 | 9,33 | 9,40 | 9,16 | 9,28 | 0,87% | 183.493,00 |
| 14.02.2024 | 9,11 | 9,29 | 8,94 | 9,20 | 3,72% | 222.401,00 |
| 13.02.2024 | 9,01 | 9,16 | 8,81 | 8,87 | -7,31% | 236.314,00 |
| 12.02.2024 | 9,50 | 9,62 | 9,32 | 9,57 | 1,59% | 237.663,00 |
| 09.02.2024 | 9,30 | 9,43 | 9,06 | 9,42 | 1,18% | 175.313,00 |
| 08.02.2024 | 8,88 | 9,45 | 8,79 | 9,31 | 5,44% | 223.660,00 |
| 07.02.2024 | 9,50 | 9,50 | 8,82 | 8,83 | -7,05% | 426.927,00 |
| 06.02.2024 | 9,01 | 9,51 | 9,00 | 9,50 | 5,20% | 217.821,00 |
| 05.02.2024 | 8,90 | 9,07 | 8,68 | 9,03 | -0,77% | 222.483,00 |
| 02.02.2024 | 9,14 | 9,20 | 8,86 | 9,10 | -2,88% | 192.416,00 |
| 01.02.2024 | 9,32 | 9,72 | 9,02 | 9,37 | 1,41% | 287.874,00 |
| 31.01.2024 | 9,34 | 9,53 | 9,18 | 9,24 | -1,39% | 368.909,00 |
| 30.01.2024 | 9,55 | 9,55 | 9,30 | 9,37 | -2,45% | 173.910,00 |
| 29.01.2024 | 9,30 | 9,61 | 9,18 | 9,61 | 3,39% | 230.755,00 |
| 26.01.2024 | 9,60 | 9,60 | 9,16 | 9,29 | -2,62% | 268.568,00 |
| 25.01.2024 | 9,93 | 9,93 | 9,43 | 9,54 | -1,67% | 288.770,00 |
| 24.01.2024 | 10,05 | 10,13 | 9,70 | 9,70 | -1,41% | 281.172,00 |
| 23.01.2024 | 9,72 | 9,93 | 9,62 | 9,84 | 3,04% | 275.510,00 |
| 22.01.2024 | 9,35 | 9,55 | 9,28 | 9,55 | 3,02% | 361.706,00 |
| 19.01.2024 | 8,79 | 9,30 | 8,59 | 9,27 | 6,31% | 314.287,00 |
| 18.01.2024 | 8,72 | 8,75 | 8,38 | 8,72 | 0,93% | 248.715,00 |
| 17.01.2024 | 8,55 | 8,84 | 8,46 | 8,64 | -1,37% | 309.661,00 |
| 16.01.2024 | 9,02 | 9,15 | 8,63 | 8,76 | -6,31% | 478.073,00 |
| 12.01.2024 | 9,97 | 9,97 | 9,20 | 9,35 | -4,49% | 254.257,00 |
| 11.01.2024 | 10,10 | 10,10 | 9,66 | 9,79 | -3,83% | 364.277,00 |
| 10.01.2024 | 10,15 | 10,19 | 9,93 | 10,18 | 0,30% | 241.305,00 |
| 09.01.2024 | 9,97 | 10,20 | 9,79 | 10,15 | -0,29% | 434.461,00 |
| 08.01.2024 | 10,51 | 10,69 | 10,07 | 10,18 | -3,05% | 343.682,00 |
| 05.01.2024 | 10,00 | 10,66 | 9,95 | 10,50 | 3,86% | 516.780,00 |
| 04.01.2024 | 10,18 | 10,31 | 10,00 | 10,11 | 0,10% | 313.127,00 |
| 03.01.2024 | 10,54 | 10,72 | 9,97 | 10,10 | -6,74% | 453.954,00 |
| 02.01.2024 | 10,84 | 11,09 | 10,48 | 10,83 | -3,90% | 460.782,00 |
| 29.12.2023 | 11,13 | 11,53 | 10,90 | 11,27 | 0,90% | 403.591,00 |
| 28.12.2023 | 11,37 | 11,48 | 11,16 | 11,17 | -1,93% | 256.351,00 |
| 27.12.2023 | 11,06 | 11,43 | 11,02 | 11,39 | 3,17% | 248.550,00 |
| 26.12.2023 | 10,88 | 11,07 | 10,68 | 11,04 | 1,66% | 463.716,00 |
| 22.12.2023 | 10,90 | 11,22 | 10,49 | 10,86 | 0,56% | 234.878,00 |
| 21.12.2023 | 10,69 | 10,99 | 10,63 | 10,80 | 2,96% | 416.549,00 |
| 20.12.2023 | 10,47 | 10,94 | 10,35 | 10,49 | 0,00% | 294.760,00 |
| 19.12.2023 | 10,26 | 10,51 | 10,20 | 10,49 | 3,05% | 354.730,00 |
| 18.12.2023 | 10,29 | 10,52 | 10,03 | 10,18 | -1,07% | 530.183,00 |
| 15.12.2023 | 10,29 | 10,75 | 9,99 | 10,29 | 2,08% | 887.652,00 |
| 14.12.2023 | 9,84 | 10,48 | 9,75 | 10,08 | 3,38% | 725.202,00 |
| 13.12.2023 | 8,96 | 9,89 | 8,88 | 9,75 | 11,05% | 1.328.824,00 |
| 12.12.2023 | 8,33 | 8,81 | 8,16 | 8,78 | 5,40% | 797.669,00 |
| 11.12.2023 | 8,40 | 8,54 | 8,28 | 8,33 | -0,24% | 284.204,00 |
| 08.12.2023 | 8,34 | 8,51 | 8,25 | 8,35 | -0,36% | 260.832,00 |
| 07.12.2023 | 8,38 | 8,52 | 8,32 | 8,38 | 0,00% | 156.177,00 |
| 06.12.2023 | 8,26 | 8,74 | 8,26 | 8,38 | 2,95% | 349.609,00 |
| 05.12.2023 | 8,00 | 8,19 | 7,90 | 8,14 | 0,99% | 317.239,00 |
| 04.12.2023 | 8,29 | 8,46 | 8,03 | 8,06 | -2,01% | 400.869,00 |