19,731$
-2,47%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,25 | 20,29 | 19,36 | 19,69 | -2,67% | 50,00 |
| 26.02.2026 | 20,16 | 20,98 | 19,40 | 20,23 | -2,46% | 50,00 |
| 25.02.2026 | 20,62 | 20,89 | 20,24 | 20,74 | 0,92% | 50,00 |
| 24.02.2026 | 20,05 | 20,66 | 19,99 | 20,55 | 2,65% | 714.506,00 |
| 23.02.2026 | 20,84 | 20,97 | 19,60 | 20,02 | -3,98% | 646.266,00 |
| 20.02.2026 | 20,57 | 21,23 | 20,28 | 20,85 | 1,76% | 1.130.221,00 |
| 19.02.2026 | 20,61 | 20,84 | 20,46 | 20,49 | -0,97% | 716.670,00 |
| 18.02.2026 | 20,51 | 20,95 | 20,45 | 20,69 | 0,73% | 758.432,00 |
| 17.02.2026 | 20,01 | 20,85 | 20,00 | 20,54 | 2,34% | 913.609,00 |
| 13.02.2026 | 20,15 | 20,42 | 19,86 | 20,07 | -0,89% | 569.414,00 |
| 12.02.2026 | 20,57 | 20,88 | 19,84 | 20,25 | 0,85% | 619.255,00 |
| 11.02.2026 | 20,37 | 20,64 | 19,93 | 20,08 | -1,38% | 884.974,00 |
| 10.02.2026 | 20,27 | 20,90 | 20,25 | 20,36 | 0,94% | 726.872,00 |
| 09.02.2026 | 20,00 | 20,29 | 19,77 | 20,17 | 0,50% | 794.828,00 |
| 06.02.2026 | 18,40 | 20,19 | 18,36 | 20,07 | 9,79% | 1.687.521,00 |
| 05.02.2026 | 17,89 | 18,42 | 17,55 | 18,28 | 1,67% | 848.929,00 |
| 04.02.2026 | 17,73 | 18,09 | 17,43 | 17,98 | 3,04% | 1.176.187,00 |
| 03.02.2026 | 17,20 | 17,74 | 17,14 | 17,45 | 0,98% | 986.214,00 |
| 02.02.2026 | 16,54 | 17,50 | 16,17 | 17,28 | 3,66% | 987.213,00 |
| 30.01.2026 | 16,74 | 16,87 | 16,42 | 16,67 | -0,89% | 643.409,00 |
| 29.01.2026 | 16,41 | 17,07 | 16,41 | 16,82 | 3,57% | 961.060,00 |
| 28.01.2026 | 16,15 | 16,58 | 16,07 | 16,24 | 0,62% | 894.897,00 |
| 27.01.2026 | 16,02 | 16,17 | 15,75 | 16,14 | 0,37% | 731.904,00 |
| 26.01.2026 | 15,91 | 16,15 | 15,52 | 16,08 | 1,07% | 460.145,00 |
| 23.01.2026 | 16,30 | 16,41 | 15,87 | 15,91 | -3,05% | 722.117,00 |
| 22.01.2026 | 16,32 | 16,84 | 16,30 | 16,41 | 1,42% | 839.800,00 |
| 21.01.2026 | 15,67 | 16,36 | 15,47 | 16,18 | 3,45% | 803.702,00 |
| 20.01.2026 | 15,58 | 15,85 | 15,35 | 15,64 | -3,23% | 878.151,00 |
| 19.01.2026 | 16,13 | 16,17 | 16,12 | 16,16 | -0,42% | - |
| 16.01.2026 | 16,68 | 16,68 | 16,17 | 16,23 | -2,70% | 538.596,00 |
| 15.01.2026 | 16,76 | 17,03 | 16,48 | 16,68 | -0,66% | 518.426,00 |
| 14.01.2026 | 17,00 | 17,19 | 16,58 | 16,79 | -1,00% | 782.625,00 |
| 13.01.2026 | 16,81 | 16,99 | 16,02 | 16,96 | 0,41% | 1.107.649,00 |
| 12.01.2026 | 15,41 | 16,99 | 15,27 | 16,89 | 12,30% | 2.011.689,00 |
| 09.01.2026 | 14,67 | 15,07 | 14,67 | 15,04 | 2,10% | 844.242,00 |
| 08.01.2026 | 14,89 | 14,97 | 14,64 | 14,73 | -1,67% | 581.112,00 |
| 07.01.2026 | 14,56 | 15,12 | 14,36 | 14,98 | 3,63% | 1.299.654,00 |
| 06.01.2026 | 14,41 | 14,60 | 14,24 | 14,46 | -0,65% | 338.517,00 |
| 05.01.2026 | 14,38 | 14,72 | 14,12 | 14,55 | 0,76% | 347.420,00 |
| 02.01.2026 | 14,46 | 14,53 | 13,91 | 14,44 | 0,14% | 285.858,00 |
| 31.12.2025 | 14,53 | 14,56 | 14,33 | 14,42 | 0,00% | 247.071,00 |
| 30.12.2025 | 14,39 | 14,65 | 14,22 | 14,42 | 0,98% | 213.810,00 |
| 29.12.2025 | 14,44 | 14,47 | 14,19 | 14,28 | -1,11% | 182.829,00 |
| 26.12.2025 | 14,49 | 14,54 | 14,35 | 14,44 | -0,96% | 176.310,00 |
| 24.12.2025 | 14,68 | 14,76 | 14,52 | 14,58 | -0,88% | 144.250,00 |
| 23.12.2025 | 14,66 | 14,78 | 14,50 | 14,71 | -0,14% | 299.164,00 |
| 22.12.2025 | 14,73 | 15,04 | 14,70 | 14,73 | 0,14% | 411.007,00 |
| 19.12.2025 | 14,07 | 14,83 | 14,03 | 14,71 | 4,14% | 558.544,00 |
| 18.12.2025 | 14,33 | 14,33 | 14,09 | 14,13 | -0,39% | 313.217,00 |
| 17.12.2025 | 14,14 | 14,54 | 14,05 | 14,18 | 0,28% | 458.346,00 |
| 16.12.2025 | 14,27 | 14,45 | 14,06 | 14,14 | -0,70% | 450.616,00 |
| 15.12.2025 | 14,00 | 14,43 | 13,90 | 14,24 | 3,04% | 543.690,00 |
| 12.12.2025 | 13,69 | 13,94 | 13,53 | 13,82 | 1,92% | 556.380,00 |
| 11.12.2025 | 12,83 | 13,68 | 12,83 | 13,56 | 6,35% | 496.041,00 |
| 10.12.2025 | 12,53 | 12,83 | 12,33 | 12,75 | 1,92% | 314.343,00 |
| 09.12.2025 | 12,43 | 12,62 | 12,25 | 12,51 | 0,16% | 345.612,00 |
| 08.12.2025 | 12,39 | 12,56 | 12,09 | 12,49 | 1,71% | 350.329,00 |
| 05.12.2025 | 11,99 | 12,30 | 11,90 | 12,28 | 2,59% | 359.350,00 |
| 04.12.2025 | 12,00 | 12,13 | 11,79 | 11,97 | -0,50% | 454.617,00 |
| 03.12.2025 | 11,84 | 12,07 | 11,76 | 12,03 | 1,95% | 390.076,00 |
| 02.12.2025 | 12,02 | 12,02 | 11,73 | 11,80 | -1,34% | 370.890,00 |
| 01.12.2025 | 11,81 | 12,08 | 11,72 | 11,96 | -0,58% | 308.211,00 |
| 28.11.2025 | 11,86 | 12,03 | 11,75 | 12,03 | 1,35% | 282.006,00 |
| 26.11.2025 | 12,08 | 12,19 | 11,77 | 11,87 | -1,98% | 330.529,00 |
| 25.11.2025 | 11,83 | 12,17 | 11,75 | 12,11 | 3,24% | 280.943,00 |
| 24.11.2025 | 11,94 | 11,95 | 11,64 | 11,73 | -1,76% | 283.643,00 |
| 21.11.2025 | 11,58 | 12,08 | 11,45 | 11,94 | 3,65% | 330.277,00 |
| 20.11.2025 | 11,88 | 12,05 | 11,50 | 11,52 | -1,37% | 435.942,00 |
| 19.11.2025 | 11,68 | 11,78 | 11,58 | 11,68 | 0,65% | 255.620,00 |
| 18.11.2025 | 11,40 | 11,66 | 11,40 | 11,61 | 1,35% | 250.794,00 |
| 17.11.2025 | 11,87 | 11,89 | 11,37 | 11,45 | -4,10% | 243.085,00 |
| 14.11.2025 | 11,94 | 11,97 | 11,75 | 11,94 | -0,91% | 233.936,00 |
| 13.11.2025 | 12,20 | 12,38 | 11,94 | 12,05 | -1,71% | 264.851,00 |
| 12.11.2025 | 12,18 | 12,42 | 12,08 | 12,26 | 0,66% | 270.354,00 |
| 11.11.2025 | 12,21 | 12,26 | 12,01 | 12,18 | -0,25% | 231.988,00 |
| 10.11.2025 | 12,23 | 12,62 | 12,07 | 12,21 | 0,66% | 385.756,00 |
| 07.11.2025 | 12,05 | 12,48 | 11,96 | 12,13 | 1,00% | 370.764,00 |
| 06.11.2025 | 12,51 | 12,51 | 11,92 | 12,01 | -3,80% | 479.750,00 |
| 05.11.2025 | 12,74 | 12,90 | 12,14 | 12,49 | 0,12% | 514.977,00 |
| 04.11.2025 | 13,08 | 13,09 | 11,52 | 12,47 | 2,26% | 592.680,00 |
| 03.11.2025 | 12,07 | 12,44 | 11,83 | 12,20 | 1,12% | 486.833,00 |
| 31.10.2025 | 11,57 | 12,13 | 11,47 | 12,06 | 3,97% | 479.223,00 |
| 30.10.2025 | 11,63 | 11,93 | 11,44 | 11,60 | -1,36% | 492.675,00 |
| 29.10.2025 | 12,06 | 12,12 | 11,66 | 11,76 | -3,37% | 672.956,00 |
| 28.10.2025 | 12,48 | 12,51 | 12,00 | 12,17 | -3,34% | 315.618,00 |
| 27.10.2025 | 12,49 | 12,60 | 12,30 | 12,59 | 0,80% | 516.806,00 |
| 24.10.2025 | 12,69 | 12,69 | 12,41 | 12,49 | -0,28% | 199.501,00 |
| 23.10.2025 | 12,69 | 12,69 | 12,33 | 12,52 | -0,67% | - |
| 22.10.2025 | 12,85 | 12,99 | 12,58 | 12,61 | -1,64% | 259.112,00 |
| 21.10.2025 | 12,01 | 12,83 | 12,00 | 12,82 | 6,83% | 388.489,00 |
| 20.10.2025 | 12,02 | 12,09 | 11,84 | 12,00 | 1,10% | 290.407,00 |
| 17.10.2025 | 11,76 | 11,93 | 11,74 | 11,87 | 0,08% | - |
| 16.10.2025 | 12,35 | 12,37 | 11,83 | 11,86 | -4,12% | 211.910,00 |
| 15.10.2025 | 12,34 | 12,40 | 12,12 | 12,37 | 1,23% | 221.891,00 |
| 14.10.2025 | 11,66 | 12,32 | 11,65 | 12,22 | 3,38% | 255.607,00 |
| 13.10.2025 | 11,90 | 11,97 | 11,63 | 11,82 | 0,51% | 345.786,00 |
| 10.10.2025 | 12,23 | 12,39 | 11,74 | 11,76 | -4,00% | 294.129,00 |
| 09.10.2025 | 12,19 | 12,41 | 12,03 | 12,25 | 0,08% | 213.555,00 |
| 08.10.2025 | 12,32 | 12,41 | 12,07 | 12,24 | -0,16% | 246.312,00 |
| 07.10.2025 | 12,48 | 12,48 | 12,20 | 12,26 | -1,68% | 306.822,00 |