22,974$
-0,03%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,18 | 23,66 | 22,72 | 22,94 | -0,20% | - |
| 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 |
| 13.04.2026 | 18,83 | 19,34 | 18,83 | 19,21 | 0,42% | 585.710,00 |
| 10.04.2026 | 19,13 | 19,28 | 18,87 | 19,13 | 0,58% | 446.521,00 |
| 09.04.2026 | 18,97 | 19,33 | 18,54 | 19,02 | 0,63% | 454.758,00 |
| 08.04.2026 | 18,29 | 19,01 | 18,17 | 18,90 | 10,40% | 843.381,00 |
| 07.04.2026 | 17,38 | 17,54 | 16,78 | 17,12 | -2,06% | 680.137,00 |
| 06.04.2026 | 16,95 | 17,60 | 16,58 | 17,48 | 2,46% | 726.423,00 |
| 02.04.2026 | 17,01 | 17,41 | 16,04 | 17,06 | -3,56% | 708.709,00 |
| 01.04.2026 | 17,54 | 17,96 | 17,37 | 17,69 | 2,14% | 456.085,00 |
| 31.03.2026 | 16,69 | 17,59 | 16,67 | 17,32 | 4,40% | 625.318,00 |
| 30.03.2026 | 17,03 | 17,16 | 16,49 | 16,59 | -1,66% | 687.950,00 |
| 27.03.2026 | 17,92 | 18,27 | 16,72 | 16,87 | -7,10% | 742.019,00 |
| 26.03.2026 | 18,47 | 18,66 | 17,91 | 18,16 | -2,26% | 495.838,00 |
| 25.03.2026 | 18,36 | 18,93 | 17,87 | 18,58 | 2,26% | 609.573,00 |
| 24.03.2026 | 17,50 | 18,80 | 17,50 | 18,17 | 0,44% | 469.929,00 |
| 23.03.2026 | 18,09 | 18,49 | 17,88 | 18,09 | 5,24% | 760.664,00 |
| 20.03.2026 | 17,46 | 17,83 | 17,11 | 17,19 | -2,50% | 1.121.062,00 |
| 19.03.2026 | 17,54 | 17,85 | 17,23 | 17,63 | 0,23% | 713.079,00 |
| 18.03.2026 | 17,89 | 18,16 | 17,58 | 17,59 | -1,07% | 655.932,00 |
| 17.03.2026 | 16,98 | 17,79 | 16,98 | 17,78 | 5,02% | 847.676,00 |
| 16.03.2026 | 16,74 | 17,68 | 16,70 | 16,93 | 4,76% | 1.172.876,00 |
| 13.03.2026 | 17,00 | 17,34 | 16,13 | 16,16 | -3,81% | 833.148,00 |
| 12.03.2026 | 17,17 | 17,48 | 16,79 | 16,80 | -4,82% | 714.428,00 |
| 11.03.2026 | 17,56 | 17,76 | 17,12 | 17,65 | 0,00% | 571.010,00 |
| 10.03.2026 | 17,37 | 18,02 | 17,37 | 17,65 | -0,90% | 662.080,00 |
| 09.03.2026 | 16,94 | 17,86 | 16,07 | 17,81 | -0,17% | 1.382.827,00 |
| 06.03.2026 | 17,81 | 17,97 | 17,31 | 17,84 | -2,03% | 782.664,00 |
| 05.03.2026 | 18,27 | 18,64 | 17,90 | 18,21 | -0,98% | 664.961,00 |
| 04.03.2026 | 19,17 | 19,35 | 18,31 | 18,39 | -3,36% | 751.363,00 |
| 03.03.2026 | 18,78 | 19,07 | 18,22 | 19,03 | -1,91% | 1.018.618,00 |
| 02.03.2026 | 19,08 | 19,80 | 18,57 | 19,40 | -1,57% | 1.083.427,00 |
| 27.02.2026 | 20,25 | 20,29 | 19,36 | 19,71 | -2,57% | 1.328.156,00 |
| 26.02.2026 | 20,16 | 20,98 | 19,40 | 20,23 | -2,51% | 802.057,00 |
| 25.02.2026 | 20,62 | 20,89 | 20,24 | 20,75 | 0,97% | 858.496,00 |
| 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 |