18,050€
-2,17%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2026 | 16,90 | 17,35 | 16,80 | 16,95 | -1,17% | - |
| 10.02.2026 | 16,90 | 17,60 | 16,65 | 17,15 | 1,18% | - |
| 09.02.2026 | 16,90 | 17,10 | 16,60 | 16,95 | 0,00% | - |
| 06.02.2026 | 15,45 | 17,10 | 15,45 | 16,95 | 9,35% | - |
| 05.02.2026 | 15,25 | 15,65 | 15,00 | 15,50 | 1,97% | - |
| 04.02.2026 | 14,75 | 15,35 | 14,70 | 15,20 | 2,70% | - |
| 03.02.2026 | 14,50 | 15,00 | 14,45 | 14,80 | 0,68% | - |
| 02.02.2026 | 13,90 | 14,85 | 13,90 | 14,70 | 4,26% | - |
| 30.01.2026 | 14,15 | 14,20 | 13,80 | 14,10 | 0,71% | - |
| 29.01.2026 | 13,55 | 14,30 | 13,55 | 14,00 | 2,94% | - |
| 28.01.2026 | 13,55 | 13,90 | 13,40 | 13,60 | 1,49% | - |
| 27.01.2026 | 13,50 | 13,65 | 13,00 | 13,40 | -0,74% | - |
| 26.01.2026 | 13,45 | 13,60 | 13,10 | 13,50 | 0,00% | - |
| 23.01.2026 | 14,00 | 14,15 | 13,40 | 13,50 | -3,57% | - |
| 22.01.2026 | 13,70 | 14,35 | 13,70 | 14,00 | 1,45% | - |
| 21.01.2026 | 13,35 | 14,00 | 13,20 | 13,80 | 3,76% | - |
| 20.01.2026 | 13,80 | 13,90 | 13,15 | 13,30 | -4,66% | - |
| 19.01.2026 | 13,80 | 13,95 | 13,80 | 13,95 | -0,36% | - |
| 16.01.2026 | 14,40 | 14,55 | 13,95 | 14,00 | -2,78% | - |
| 15.01.2026 | 14,45 | 14,70 | 14,20 | 14,40 | 0,00% | - |
| 14.01.2026 | 14,40 | 14,75 | 14,20 | 14,40 | -1,37% | - |
| 13.01.2026 | 14,40 | 14,65 | 13,75 | 14,60 | 0,69% | - |
| 12.01.2026 | 12,70 | 14,60 | 12,70 | 14,50 | 12,40% | - |
| 09.01.2026 | 12,65 | 12,95 | 12,60 | 12,90 | 1,98% | - |
| 08.01.2026 | 12,85 | 12,90 | 12,55 | 12,65 | -1,17% | - |
| 07.01.2026 | 12,40 | 12,95 | 12,15 | 12,80 | 3,23% | - |
| 06.01.2026 | 12,35 | 12,55 | 12,15 | 12,40 | 0,00% | - |
| 05.01.2026 | 12,45 | 12,55 | 11,95 | 12,40 | 0,81% | - |
| 02.01.2026 | 12,25 | 12,45 | 12,00 | 12,30 | 1,23% | - |
| 30.12.2025 | 12,15 | 12,30 | 12,10 | 12,15 | 0,41% | - |
| 29.12.2025 | 12,10 | 12,35 | 12,05 | 12,10 | -3,20% | - |
| 23.12.2025 | 12,40 | 12,60 | 12,30 | 12,50 | 0,00% | - |
| 22.12.2025 | 12,50 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 19.12.2025 | 12,00 | 12,65 | 11,95 | 12,60 | 5,00% | - |
| 18.12.2025 | 12,05 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 17.12.2025 | 12,05 | 12,40 | 11,95 | 12,10 | 0,83% | - |
| 16.12.2025 | 12,10 | 12,25 | 12,00 | 12,00 | -0,83% | 7.000,00 |
| 15.12.2025 | 11,70 | 12,30 | 11,70 | 12,10 | 2,54% | - |
| 12.12.2025 | 11,50 | 11,90 | 11,50 | 11,80 | 2,61% | - |
| 11.12.2025 | 10,95 | 11,65 | 10,80 | 11,50 | 5,50% | - |
| 10.12.2025 | 10,60 | 11,05 | 10,60 | 10,90 | 1,40% | - |
| 09.12.2025 | 10,75 | 10,85 | 10,50 | 10,75 | 0,47% | - |
| 08.12.2025 | 10,50 | 10,80 | 10,35 | 10,70 | 1,42% | - |
| 05.12.2025 | 10,30 | 10,60 | 10,20 | 10,55 | 2,93% | - |