30,600€
-1,29%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 31,00 | 31,10 | 30,20 | 30,60 | -1,29% | - |
| 16.10.2026 | 31,40 | 32,20 | 30,40 | 31,00 | -1,90% | - |
| 15.10.2026 | 31,60 | 31,60 | 31,40 | 31,60 | -0,63% | - |
| 14.10.2026 | 32,40 | 33,00 | 31,40 | 31,80 | -2,45% | 6.000,00 |
| 13.10.2026 | 32,60 | 33,00 | 31,80 | 32,60 | 0,00% | - |
| 12.10.2026 | 32,10 | 33,00 | 31,80 | 32,60 | 1,88% | - |
| 09.10.2026 | 31,60 | 32,40 | 31,60 | 32,00 | 1,27% | 13,00 |
| 08.10.2026 | 31,30 | 32,00 | 30,50 | 31,60 | 1,28% | 56,00 |
| 07.10.2026 | 32,00 | 32,20 | 30,90 | 31,20 | -2,50% | 240,00 |
| 06.10.2026 | 31,80 | 32,20 | 31,60 | 32,00 | 1,27% | - |
| 05.10.2026 | 31,00 | 32,20 | 30,80 | 31,60 | 3,27% | 269,00 |
| 02.10.2026 | 30,00 | 31,50 | 29,80 | 30,60 | 2,00% | 2.500,00 |
| 01.10.2026 | 27,80 | 30,20 | 27,50 | 30,00 | 8,70% | 360,00 |
| 30.09.2026 | 27,60 | 28,00 | 27,40 | 27,60 | 0,00% | 600,00 |
| 29.09.2026 | 26,00 | 27,70 | 26,00 | 27,60 | 5,34% | 3.750,00 |
| 28.09.2026 | 24,60 | 26,50 | 24,30 | 26,20 | 5,65% | - |
| 25.09.2026 | 24,20 | 25,00 | 23,90 | 24,80 | 1,64% | 4.000,00 |
| 24.09.2026 | 23,80 | 24,40 | 23,60 | 24,40 | 2,09% | 2.600,00 |
| 23.09.2026 | 24,00 | 24,10 | 23,10 | 23,90 | 0,42% | 3.250,00 |
| 22.09.2026 | 24,70 | 25,80 | 23,80 | 23,80 | -3,64% | 3.750,00 |
| 21.09.2026 | 23,80 | 24,80 | 23,80 | 24,70 | 2,92% | 14,00 |
| 18.09.2026 | 24,20 | 24,50 | 23,00 | 24,00 | 0,00% | - |
| 17.09.2026 | 23,90 | 25,20 | 23,90 | 24,00 | 0,42% | - |
| 16.09.2026 | 22,60 | 24,00 | 22,60 | 23,90 | 4,82% | - |
| 15.09.2026 | 22,50 | 23,00 | 22,20 | 22,80 | 0,00% | - |
| 14.09.2026 | 22,00 | 22,80 | 21,80 | 22,80 | 2,70% | - |
| 11.09.2026 | 21,80 | 22,80 | 21,60 | 22,20 | 1,83% | 3.750,00 |
| 10.09.2026 | 21,80 | 22,00 | 21,00 | 21,80 | 0,00% | 3.750,00 |
| 09.09.2026 | 22,80 | 23,00 | 21,60 | 21,80 | -5,22% | 1.049,00 |
| 08.09.2026 | 22,40 | 23,00 | 21,90 | 23,00 | 3,14% | - |
| 07.09.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 04.09.2026 | 22,20 | 22,80 | 22,00 | 22,20 | 0,91% | - |
| 03.09.2026 | 22,00 | 22,40 | 21,40 | 22,00 | 0,92% | 29,00 |
| 02.09.2026 | 22,20 | 22,40 | 21,60 | 21,80 | -1,36% | 1.533,00 |
| 01.09.2026 | 22,90 | 23,00 | 21,80 | 22,10 | -3,91% | 4.500,00 |
| 31.08.2026 | 25,60 | 25,90 | 22,60 | 23,00 | -10,16% | 159,00 |
| 28.08.2026 | 25,80 | 26,40 | 25,40 | 25,60 | -0,78% | - |
| 27.08.2026 | 26,90 | 27,10 | 25,60 | 25,80 | -3,01% | 5.712,00 |
| 26.08.2026 | 27,40 | 27,50 | 26,40 | 26,60 | -2,21% | - |
| 25.08.2026 | 27,50 | 27,90 | 27,00 | 27,20 | 0,00% | - |
| 24.08.2026 | 26,70 | 27,40 | 26,50 | 27,20 | 2,26% | 600,00 |
| 21.08.2026 | 26,70 | 27,20 | 26,00 | 26,60 | -0,75% | 28,00 |
| 20.08.2026 | 26,70 | 27,20 | 26,60 | 26,80 | -1,47% | 50,00 |
| 19.08.2026 | 27,80 | 28,10 | 27,20 | 27,20 | 54,99% | - |
| 05.05.2026 | 15,35 | 17,90 | 14,40 | 17,55 | 15,08% | - |
| 04.05.2026 | 15,60 | 15,95 | 15,00 | 15,25 | -3,79% | - |
| 30.04.2026 | 15,00 | 15,90 | 15,00 | 15,85 | 4,97% | - |
| 29.04.2026 | 15,30 | 15,35 | 14,90 | 15,10 | -0,33% | - |
| 28.04.2026 | 15,60 | 15,75 | 15,10 | 15,15 | -2,88% | - |
| 27.04.2026 | 15,70 | 15,90 | 15,40 | 15,60 | -0,64% | - |
| 24.04.2026 | 15,75 | 15,90 | 15,45 | 15,70 | -0,32% | 306,00 |
| 23.04.2026 | 15,65 | 16,15 | 15,60 | 15,75 | 1,29% | - |
| 22.04.2026 | 15,95 | 16,10 | 15,50 | 15,55 | -2,51% | - |
| 21.04.2026 | 17,00 | 17,30 | 15,75 | 15,95 | -7,00% | 15,00 |
| 20.04.2026 | 17,85 | 17,90 | 17,05 | 17,15 | -3,38% | - |
| 17.04.2026 | 16,60 | 18,30 | 16,55 | 17,75 | 6,61% | - |
| 16.04.2026 | 16,80 | 17,15 | 16,40 | 16,65 | -2,63% | - |
| 15.04.2026 | 17,00 | 17,20 | 16,60 | 17,10 | 1,18% | - |
| 14.04.2026 | 16,35 | 17,00 | 16,10 | 16,90 | 3,05% | - |
| 13.04.2026 | 16,10 | 16,50 | 16,00 | 16,40 | 0,31% | - |
| 10.04.2026 | 16,25 | 16,45 | 16,10 | 16,35 | 0,62% | - |
| 09.04.2026 | 16,25 | 16,50 | 15,85 | 16,25 | 0,00% | 2.286,00 |
| 08.04.2026 | 14,85 | 16,30 | 14,75 | 16,25 | 10,54% | 5.000,00 |
| 07.04.2026 | 15,00 | 15,25 | 14,50 | 14,70 | -0,34% | - |
| 02.04.2026 | 15,25 | 15,30 | 14,00 | 14,75 | -2,64% | - |
| 01.04.2026 | 15,00 | 15,50 | 14,55 | 15,15 | 1,34% | - |
| 31.03.2026 | 14,55 | 15,25 | 14,45 | 14,95 | 3,82% | - |
| 30.03.2026 | 14,65 | 15,00 | 14,35 | 14,40 | -1,37% | - |
| 27.03.2026 | 15,85 | 15,90 | 14,30 | 14,60 | -7,59% | - |
| 26.03.2026 | 16,10 | 16,25 | 15,35 | 15,80 | -1,86% | 2.500,00 |
| 25.03.2026 | 15,65 | 16,30 | 15,30 | 16,10 | 2,55% | 2.500,00 |
| 24.03.2026 | 15,60 | 16,30 | 15,15 | 15,70 | 0,64% | - |
| 23.03.2026 | 14,90 | 15,90 | 14,70 | 15,60 | 4,35% | 15,00 |
| 20.03.2026 | 15,20 | 15,35 | 14,75 | 14,95 | -0,99% | 289,00 |
| 19.03.2026 | 15,40 | 15,45 | 14,90 | 15,10 | -1,95% | - |
| 18.03.2026 | 15,45 | 16,20 | 15,05 | 15,40 | 0,00% | 170,00 |
| 17.03.2026 | 14,75 | 15,45 | 14,55 | 15,40 | 4,76% | - |
| 16.03.2026 | 14,25 | 15,60 | 14,10 | 14,70 | 3,52% | - |
| 13.03.2026 | 14,65 | 15,10 | 14,10 | 14,20 | -2,74% | - |
| 12.03.2026 | 15,10 | 15,30 | 14,55 | 14,60 | -3,95% | - |
| 11.03.2026 | 15,15 | 15,40 | 14,80 | 15,20 | 0,00% | - |
| 10.03.2026 | 15,30 | 15,75 | 14,75 | 15,20 | -0,65% | - |
| 09.03.2026 | 15,25 | 15,45 | 13,90 | 15,30 | -0,33% | - |
| 06.03.2026 | 15,70 | 15,90 | 15,10 | 15,35 | -1,92% | - |
| 05.03.2026 | 15,60 | 16,10 | 15,60 | 15,65 | -1,26% | - |
| 04.03.2026 | 16,30 | 16,55 | 15,70 | 15,85 | -3,35% | - |
| 03.03.2026 | 16,55 | 16,70 | 15,75 | 16,40 | -1,20% | - |
| 02.03.2026 | 16,75 | 16,90 | 15,95 | 16,60 | -0,60% | - |
| 27.02.2026 | 17,20 | 17,45 | 16,40 | 16,70 | -2,62% | 1.288,00 |
| 26.02.2026 | 17,50 | 17,80 | 16,70 | 17,15 | -2,56% | - |
| 25.02.2026 | 17,45 | 17,70 | 17,20 | 17,60 | 0,86% | - |
| 24.02.2026 | 17,05 | 17,55 | 16,90 | 17,45 | 2,65% | - |
| 23.02.2026 | 17,55 | 17,70 | 16,70 | 17,00 | -3,95% | 15,00 |
| 20.02.2026 | 17,50 | 18,05 | 17,25 | 17,70 | 1,72% | - |
| 19.02.2026 | 17,55 | 17,70 | 17,35 | 17,40 | -1,14% | - |
| 18.02.2026 | 17,40 | 17,70 | 17,30 | 17,60 | 1,44% | 1.176,00 |
| 17.02.2026 | 16,90 | 17,60 | 16,75 | 17,35 | 2,36% | - |
| 16.02.2026 | 16,90 | 16,95 | 16,85 | 16,95 | 0,30% | - |
| 13.02.2026 | 17,10 | 17,20 | 16,75 | 16,90 | -1,17% | - |
| 12.02.2026 | 16,70 | 17,50 | 16,70 | 17,10 | 0,88% | - |