25,427$
0,07%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 26,08 | 26,08 | 24,98 | 25,39 | -0,84% | 1.259.779,00 |
| 01.09.2026 | 26,17 | 26,50 | 25,45 | 25,61 | -3,60% | 1.986.967,00 |
| 31.08.2026 | 29,69 | 29,69 | 26,24 | 26,56 | -10,24% | 1.258.532,00 |
| 28.08.2026 | 30,27 | 30,65 | 29,54 | 29,59 | -1,50% | 986.138,00 |
| 27.08.2026 | 31,19 | 31,48 | 30,00 | 30,04 | -3,75% | 550.099,00 |
| 26.08.2026 | 31,74 | 31,93 | 30,90 | 31,21 | -1,70% | 562.960,00 |
| 25.08.2026 | 32,35 | 32,41 | 31,56 | 31,75 | -0,47% | 587.563,00 |
| 24.08.2026 | 31,15 | 32,05 | 31,15 | 31,90 | 2,61% | 683.921,00 |
| 21.08.2026 | 31,49 | 31,77 | 30,35 | 31,09 | -0,77% | 635.099,00 |
| 20.08.2026 | 31,26 | 31,83 | 30,88 | 31,33 | -1,52% | 676.782,00 |
| 19.08.2026 | 32,84 | 32,86 | 31,75 | 31,82 | -1,71% | 557.960,00 |
| 18.08.2026 | 32,37 | 32,77 | 32,02 | 32,37 | -1,22% | 612.151,00 |
| 17.08.2026 | 33,39 | 33,55 | 32,28 | 32,77 | -2,41% | 813.094,00 |
| 14.08.2026 | 34,40 | 35,00 | 33,08 | 33,58 | -2,61% | 964.161,00 |
| 13.08.2026 | 34,79 | 34,93 | 33,93 | 34,48 | 0,76% | 937.281,00 |
| 12.08.2026 | 33,37 | 34,35 | 32,86 | 34,22 | 4,23% | 643.818,00 |
| 11.08.2026 | 33,26 | 33,84 | 32,56 | 32,83 | -0,61% | 422.339,00 |
| 10.08.2026 | 33,61 | 33,76 | 32,73 | 33,03 | -2,71% | 539.536,00 |
| 07.08.2026 | 33,53 | 34,15 | 33,16 | 33,95 | -0,35% | 487.823,00 |
| 06.08.2026 | 34,56 | 34,72 | 33,81 | 34,07 | -0,19% | 531.439,00 |
| 05.08.2026 | 34,24 | 34,82 | 33,81 | 34,14 | 0,22% | 949.495,00 |
| 04.08.2026 | 33,63 | 34,73 | 32,78 | 34,06 | 2,84% | 1.563.177,00 |
| 03.08.2026 | 31,00 | 34,50 | 30,77 | 33,12 | 11,97% | 1.979.264,00 |
| 31.07.2026 | 29,68 | 29,86 | 29,21 | 29,58 | -0,67% | 597.665,00 |
| 30.07.2026 | 29,66 | 30,03 | 29,28 | 29,78 | 0,12% | 898.748,00 |
| 29.07.2026 | 29,20 | 30,44 | 29,20 | 29,75 | 0,02% | 1.099.584,00 |
| 28.07.2026 | 28,32 | 29,77 | 28,02 | 29,74 | 5,80% | 1.006.620,00 |
| 27.07.2026 | 27,33 | 28,13 | 27,10 | 28,11 | 4,69% | 509.979,00 |
| 24.07.2026 | 27,48 | 27,92 | 26,81 | 26,85 | -0,78% | 545.241,00 |
| 23.07.2026 | 26,70 | 27,38 | 26,33 | 27,06 | -2,66% | 803.869,00 |
| 22.07.2026 | 28,20 | 28,20 | 27,25 | 27,80 | -2,22% | 627.170,00 |
| 21.07.2026 | 27,65 | 28,66 | 27,22 | 28,43 | 3,03% | 804.250,00 |
| 20.07.2026 | 27,91 | 28,21 | 27,13 | 27,60 | -0,27% | 802.059,00 |
| 17.07.2026 | 27,11 | 27,97 | 26,08 | 27,67 | 0,58% | 1.095.904,00 |
| 16.07.2026 | 25,94 | 27,53 | 25,94 | 27,51 | 4,96% | 844.671,00 |
| 15.07.2026 | 26,26 | 26,70 | 25,84 | 26,21 | 0,19% | 811.993,00 |
| 14.07.2026 | 26,58 | 27,13 | 26,12 | 26,16 | -1,28% | 735.291,00 |
| 13.07.2026 | 26,42 | 26,55 | 26,03 | 26,50 | -0,08% | 504.233,00 |
| 10.07.2026 | 26,29 | 26,80 | 26,17 | 26,52 | 1,45% | 869.311,00 |
| 09.07.2026 | 25,95 | 26,80 | 25,77 | 26,14 | 2,07% | 538.925,00 |
| 08.07.2026 | 25,22 | 25,69 | 24,79 | 25,61 | -0,23% | 660.790,00 |
| 07.07.2026 | 25,50 | 25,78 | 25,03 | 25,67 | 0,75% | 679.007,00 |
| 06.07.2026 | 26,16 | 26,31 | 25,37 | 25,48 | -2,82% | 706.476,00 |
| 02.07.2026 | 26,76 | 27,00 | 25,88 | 26,22 | -1,98% | 765.750,00 |
| 01.07.2026 | 28,27 | 28,31 | 26,73 | 26,75 | -5,31% | 1.020.134,00 |
| 30.06.2026 | 28,37 | 28,63 | 27,75 | 28,25 | -0,35% | 993.164,00 |
| 29.06.2026 | 29,34 | 29,60 | 28,25 | 28,35 | -4,13% | 1.332.965,00 |
| 26.06.2026 | 28,25 | 30,00 | 28,25 | 29,57 | 3,34% | 4.873.253,00 |
| 25.06.2026 | 28,04 | 28,92 | 27,73 | 28,62 | 6,02% | 1.514.942,00 |
| 24.06.2026 | 26,26 | 27,76 | 26,25 | 26,99 | 4,77% | 1.582.460,00 |
| 23.06.2026 | 24,80 | 26,03 | 24,54 | 25,76 | 0,86% | 1.163.744,00 |
| 22.06.2026 | 25,46 | 25,91 | 25,07 | 25,54 | 0,99% | 647.911,00 |
| 19.06.2026 | 25,68 | 25,68 | 25,29 | 25,29 | -1,79% | - |
| 18.06.2026 | 24,65 | 26,56 | 24,65 | 25,75 | 7,47% | 1.410.749,00 |
| 17.06.2026 | 24,04 | 24,90 | 23,84 | 23,96 | 0,29% | 686.915,00 |
| 16.06.2026 | 24,15 | 24,34 | 23,81 | 23,89 | -0,33% | 523.608,00 |
| 15.06.2026 | 24,21 | 24,82 | 23,64 | 23,97 | 2,22% | 570.838,00 |
| 12.06.2026 | 23,28 | 23,66 | 23,10 | 23,45 | 1,34% | 408.246,00 |
| 11.06.2026 | 22,12 | 23,14 | 21,89 | 23,14 | 5,66% | 489.400,00 |
| 10.06.2026 | 22,19 | 22,99 | 21,79 | 21,90 | -1,66% | 504.634,00 |
| 09.06.2026 | 21,72 | 23,18 | 21,55 | 22,27 | 4,11% | 550.829,00 |
| 08.06.2026 | 21,91 | 22,11 | 21,38 | 21,39 | -1,25% | 461.415,00 |
| 05.06.2026 | 22,10 | 22,32 | 21,31 | 21,66 | -2,39% | 427.958,00 |
| 04.06.2026 | 22,04 | 22,60 | 21,93 | 22,19 | 2,02% | 1.120.196,00 |
| 03.06.2026 | 22,43 | 23,00 | 21,68 | 21,75 | -4,19% | 723.948,00 |
| 02.06.2026 | 22,73 | 22,79 | 21,81 | 22,70 | -1,13% | 1.132.437,00 |
| 01.06.2026 | 22,60 | 23,73 | 22,44 | 22,96 | 0,04% | 1.430.410,00 |
| 29.05.2026 | 22,92 | 23,78 | 22,60 | 22,95 | -0,13% | 1.845.274,00 |
| 28.05.2026 | 22,34 | 23,36 | 22,17 | 22,98 | 1,86% | 808.221,00 |
| 27.05.2026 | 22,29 | 22,69 | 21,62 | 22,56 | 5,57% | 830.645,00 |
| 26.05.2026 | 21,04 | 21,65 | 20,87 | 21,37 | 3,89% | 631.893,00 |
| 22.05.2026 | 20,09 | 20,60 | 19,85 | 20,57 | 3,44% | 488.944,00 |
| 21.05.2026 | 18,87 | 20,10 | 18,56 | 19,89 | 3,62% | 568.521,00 |
| 20.05.2026 | 18,59 | 19,27 | 18,10 | 19,19 | 4,01% | 679.377,00 |
| 19.05.2026 | 18,90 | 19,03 | 18,40 | 18,45 | -3,71% | 418.005,00 |
| 18.05.2026 | 18,86 | 19,51 | 18,81 | 19,16 | 2,62% | 510.922,00 |
| 15.05.2026 | 19,08 | 19,27 | 18,56 | 18,67 | -3,56% | 551.182,00 |
| 14.05.2026 | 19,20 | 19,82 | 19,14 | 19,36 | 2,65% | 691.832,00 |
| 13.05.2026 | 18,91 | 19,28 | 18,55 | 18,86 | -0,79% | 616.325,00 |
| 12.05.2026 | 19,46 | 19,65 | 18,89 | 19,01 | -2,51% | 704.372,00 |
| 11.05.2026 | 20,73 | 20,93 | 19,10 | 19,50 | -7,58% | 1.415.976,00 |
| 08.05.2026 | 20,93 | 21,35 | 20,64 | 21,10 | -0,24% | 773.108,00 |
| 07.05.2026 | 21,86 | 22,34 | 20,80 | 21,15 | -2,44% | 1.070.970,00 |
| 06.05.2026 | 20,75 | 22,07 | 20,75 | 21,68 | 5,91% | 1.216.588,00 |
| 05.05.2026 | 16,62 | 20,93 | 16,62 | 20,47 | 14,81% | 1.237.915,00 |
| 04.05.2026 | 18,40 | 18,41 | 17,58 | 17,83 | -3,88% | 792.438,00 |
| 01.05.2026 | 18,53 | 19,07 | 18,38 | 18,55 | 0,11% | 662.631,00 |
| 30.04.2026 | 17,96 | 18,66 | 17,95 | 18,53 | 4,93% | 482.998,00 |
| 29.04.2026 | 17,65 | 17,79 | 17,43 | 17,66 | -1,12% | 444.906,00 |
| 28.04.2026 | 18,28 | 18,45 | 17,72 | 17,86 | -2,46% | 639.961,00 |
| 27.04.2026 | 18,24 | 18,61 | 18,04 | 18,31 | -0,38% | 473.975,00 |
| 24.04.2026 | 18,34 | 18,69 | 18,15 | 18,38 | -0,22% | 478.278,00 |
| 23.04.2026 | 18,29 | 18,89 | 18,15 | 18,42 | 0,44% | 444.869,00 |
| 22.04.2026 | 18,77 | 19,02 | 18,19 | 18,34 | -1,64% | 700.500,00 |
| 21.04.2026 | 20,20 | 20,32 | 18,58 | 18,65 | -7,93% | 593.803,00 |
| 20.04.2026 | 20,79 | 21,01 | 20,15 | 20,25 | -3,39% | 579.193,00 |
| 17.04.2026 | 20,02 | 21,60 | 20,02 | 20,96 | 7,05% | 1.185.489,00 |
| 16.04.2026 | 19,99 | 20,22 | 19,32 | 19,58 | -2,37% | 947.621,00 |
| 15.04.2026 | 20,00 | 20,32 | 19,60 | 20,06 | 0,28% | 559.402,00 |
| 14.04.2026 | 19,34 | 20,07 | 19,03 | 20,00 | 4,11% | 511.813,00 |