12,167$
0,30%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,05 | 12,48 | 11,96 | 12,13 | 1,00% | 371.064,00 |
| 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% | 515.977,00 |
| 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 | 12,72 | 12,41 | 12,49 | -0,28% | 199.540,00 |
| 23.10.2025 | 12,69 | 12,69 | 12,33 | 12,52 | -0,67% | 203.669,00 |
| 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 |
| 06.10.2025 | 12,51 | 12,51 | 12,20 | 12,47 | -0,08% | 202.468,00 |
| 03.10.2025 | 12,40 | 12,49 | 12,25 | 12,48 | 0,56% | 197.821,00 |
| 02.10.2025 | 12,37 | 12,58 | 12,12 | 12,41 | -0,08% | 252.731,00 |
| 01.10.2025 | 12,68 | 12,68 | 12,20 | 12,42 | -2,97% | 506.796,00 |
| 30.09.2025 | 12,65 | 12,82 | 12,41 | 12,80 | 1,19% | 506.782,00 |
| 29.09.2025 | 13,02 | 13,17 | 12,23 | 12,65 | -2,32% | 506.416,00 |
| 26.09.2025 | 12,91 | 13,08 | 12,81 | 12,95 | 0,62% | 272.339,00 |
| 25.09.2025 | 12,86 | 12,88 | 12,71 | 12,87 | -1,00% | 229.546,00 |
| 24.09.2025 | 12,98 | 13,08 | 12,70 | 13,00 | 0,31% | 267.387,00 |
| 23.09.2025 | 12,90 | 13,31 | 12,88 | 12,96 | -0,23% | 319.807,00 |
| 22.09.2025 | 12,96 | 13,13 | 12,80 | 12,99 | 0,08% | 298.500,00 |
| 19.09.2025 | 13,22 | 13,34 | 12,70 | 12,98 | -1,22% | 748.661,00 |
| 18.09.2025 | 13,05 | 13,48 | 12,93 | 13,14 | 1,47% | 1.294.322,00 |
| 17.09.2025 | 12,86 | 13,08 | 12,78 | 12,95 | 0,08% | 831.490,00 |
| 16.09.2025 | 13,00 | 13,00 | 12,53 | 12,94 | -0,84% | 489.092,00 |
| 15.09.2025 | 13,47 | 13,54 | 13,03 | 13,05 | -2,76% | 494.498,00 |
| 12.09.2025 | 13,65 | 13,65 | 13,32 | 13,42 | -2,26% | 241.913,00 |
| 11.09.2025 | 13,07 | 13,93 | 13,07 | 13,73 | 4,97% | 359.834,00 |
| 10.09.2025 | 13,47 | 13,50 | 13,01 | 13,08 | -3,33% | 368.637,00 |
| 09.09.2025 | 14,12 | 14,12 | 13,52 | 13,53 | -3,36% | 348.855,00 |
| 08.09.2025 | 14,57 | 14,64 | 13,65 | 14,00 | -4,50% | 559.320,00 |
| 05.09.2025 | 14,57 | 14,78 | 14,36 | 14,66 | 1,24% | 392.171,00 |
| 04.09.2025 | 14,32 | 14,59 | 14,22 | 14,48 | 1,37% | 246.565,00 |
| 03.09.2025 | 14,25 | 14,44 | 14,03 | 14,29 | -0,31% | 330.607,00 |
| 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 | -0,25% | 288.727,00 |
| 29.07.2025 | 11,92 | 12,01 | 11,58 | 11,91 | -0,17% | 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 |