9,450$
-0,74%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 9,43 | 9,77 | 9,42 | 9,45 | -0,74% | 145.719,00 |
| 30.10.2024 | 10,00 | 10,00 | 9,46 | 9,52 | -5,27% | 158.992,00 |
| 29.10.2024 | 9,74 | 10,10 | 9,63 | 10,05 | 1,52% | 121.571,00 |
| 28.10.2024 | 9,50 | 9,94 | 9,50 | 9,90 | 3,99% | 164.336,00 |
| 25.10.2024 | 9,71 | 9,74 | 9,42 | 9,52 | -1,04% | 107.588,00 |
| 24.10.2024 | 9,65 | 9,70 | 9,42 | 9,62 | 0,42% | 145.209,00 |
| 23.10.2024 | 9,92 | 10,09 | 9,52 | 9,58 | -3,23% | 195.485,00 |
| 22.10.2024 | 9,47 | 9,90 | 9,35 | 9,90 | 3,45% | 137.554,00 |
| 21.10.2024 | 9,62 | 9,62 | 9,44 | 9,57 | -0,62% | 154.701,00 |
| 18.10.2024 | 9,68 | 9,74 | 9,49 | 9,63 | -0,41% | 222.081,00 |
| 17.10.2024 | 9,80 | 9,86 | 9,64 | 9,67 | -1,63% | 132.322,00 |
| 16.10.2024 | 9,94 | 10,02 | 9,70 | 9,83 | -0,76% | 160.092,00 |
| 15.10.2024 | 9,72 | 10,06 | 9,64 | 9,91 | 2,64% | 168.647,00 |
| 14.10.2024 | 9,73 | 9,77 | 9,53 | 9,65 | -1,13% | 72.257,00 |
| 11.10.2024 | 9,56 | 9,84 | 9,56 | 9,76 | 1,99% | 153.815,00 |
| 10.10.2024 | 9,54 | 9,57 | 9,30 | 9,57 | -1,49% | 161.299,00 |
| 09.10.2024 | 9,36 | 9,85 | 9,29 | 9,72 | 4,86% | 292.043,00 |
| 08.10.2024 | 9,37 | 9,39 | 9,19 | 9,27 | 0,05% | 131.064,00 |
| 07.10.2024 | 9,22 | 9,32 | 9,08 | 9,26 | 0,33% | 122.407,00 |
| 04.10.2024 | 9,07 | 9,29 | 9,00 | 9,23 | 4,41% | 117.741,00 |
| 03.10.2024 | 8,89 | 8,98 | 8,78 | 8,84 | -1,45% | 200.966,00 |
| 02.10.2024 | 8,98 | 9,10 | 8,86 | 8,97 | -0,99% | 259.553,00 |
| 01.10.2024 | 9,21 | 9,32 | 8,89 | 9,06 | -2,05% | 323.707,00 |
| 30.09.2024 | 9,35 | 9,39 | 8,89 | 9,25 | -0,54% | 442.701,00 |
| 27.09.2024 | 9,36 | 9,46 | 9,16 | 9,30 | 0,65% | 364.588,00 |
| 26.09.2024 | 9,64 | 9,81 | 9,22 | 9,24 | -3,55% | 358.658,00 |
| 25.09.2024 | 10,60 | 10,60 | 9,55 | 9,58 | -9,28% | 174.996,00 |
| 24.09.2024 | 10,50 | 10,66 | 10,23 | 10,56 | 0,48% | 991.385,00 |
| 23.09.2024 | 10,29 | 10,52 | 10,18 | 10,51 | 2,44% | 181.335,00 |
| 20.09.2024 | 10,51 | 10,63 | 10,22 | 10,26 | -2,66% | 379.389,00 |
| 19.09.2024 | 10,95 | 10,95 | 10,43 | 10,54 | -0,75% | 220.325,00 |
| 18.09.2024 | 10,34 | 10,79 | 10,06 | 10,62 | 4,63% | 293.065,00 |
| 17.09.2024 | 10,13 | 10,34 | 10,01 | 10,15 | 1,91% | 202.035,00 |
| 16.09.2024 | 9,97 | 10,25 | 9,91 | 9,96 | 0,00% | 221.594,00 |
| 13.09.2024 | 9,68 | 10,21 | 9,67 | 9,96 | 3,86% | 192.939,00 |
| 12.09.2024 | 9,28 | 9,73 | 9,28 | 9,59 | 3,90% | 137.926,00 |
| 11.09.2024 | 9,21 | 9,32 | 9,00 | 9,23 | -0,65% | 129.770,00 |
| 10.09.2024 | 9,42 | 9,43 | 9,06 | 9,29 | -0,54% | 156.760,00 |
| 09.09.2024 | 9,37 | 9,66 | 9,24 | 9,34 | 0,00% | 104.236,00 |
| 06.09.2024 | 9,35 | 9,67 | 9,11 | 9,34 | -0,32% | 192.419,00 |
| 05.09.2024 | 9,48 | 9,69 | 9,25 | 9,37 | -1,06% | 100.205,00 |
| 04.09.2024 | 9,28 | 9,75 | 9,28 | 9,47 | -0,73% | 121.014,00 |
| 03.09.2024 | 9,81 | 9,83 | 9,33 | 9,54 | -3,83% | 301.638,00 |
| 30.08.2024 | 10,19 | 10,22 | 9,75 | 9,92 | -2,94% | 232.324,00 |
| 29.08.2024 | 10,51 | 10,63 | 10,17 | 10,22 | -2,76% | 198.329,00 |
| 28.08.2024 | 10,77 | 10,85 | 10,40 | 10,51 | -3,04% | 229.808,00 |
| 27.08.2024 | 10,58 | 11,29 | 10,43 | 10,84 | 2,36% | 425.320,00 |
| 26.08.2024 | 10,50 | 10,63 | 9,96 | 10,59 | 1,34% | 353.861,00 |
| 23.08.2024 | 9,32 | 10,86 | 9,27 | 10,45 | 17,81% | 1.249.719,00 |
| 22.08.2024 | 8,60 | 9,00 | 8,57 | 8,87 | 7,91% | 541.488,00 |
| 21.08.2024 | 7,75 | 8,24 | 7,67 | 8,22 | 8,16% | 241.058,00 |
| 20.08.2024 | 7,78 | 7,78 | 7,48 | 7,60 | -2,44% | 157.641,00 |
| 19.08.2024 | 7,35 | 7,79 | 7,29 | 7,79 | 6,28% | 258.918,00 |
| 16.08.2024 | 7,48 | 7,55 | 7,27 | 7,33 | -2,14% | 250.074,00 |
| 15.08.2024 | 7,37 | 7,58 | 7,30 | 7,49 | 4,46% | 455.104,00 |
| 14.08.2024 | 7,31 | 7,33 | 6,99 | 7,17 | -1,78% | 490.740,00 |
| 13.08.2024 | 7,33 | 7,47 | 7,22 | 7,30 | -0,41% | 293.389,00 |
| 12.08.2024 | 7,59 | 7,67 | 7,31 | 7,33 | -3,17% | 207.620,00 |
| 09.08.2024 | 7,32 | 7,73 | 7,32 | 7,57 | 0,93% | 279.164,00 |
| 08.08.2024 | 7,99 | 7,99 | 6,86 | 7,50 | -1,57% | 494.117,00 |
| 07.08.2024 | 7,66 | 7,94 | 7,52 | 7,62 | -0,65% | 254.264,00 |
| 06.08.2024 | 7,42 | 7,97 | 7,39 | 7,67 | 5,21% | 233.241,00 |
| 05.08.2024 | 6,76 | 7,35 | 6,76 | 7,29 | -2,54% | 222.335,00 |
| 02.08.2024 | 7,63 | 8,07 | 7,38 | 7,48 | -6,50% | 693.477,00 |
| 01.08.2024 | 8,58 | 8,72 | 7,81 | 8,00 | -7,08% | 406.561,00 |
| 31.07.2024 | 8,89 | 8,92 | 8,48 | 8,61 | -1,94% | 290.919,00 |
| 30.07.2024 | 8,90 | 9,00 | 8,63 | 8,78 | -0,57% | 149.944,00 |
| 29.07.2024 | 9,10 | 9,21 | 8,76 | 8,83 | -2,97% | 158.433,00 |
| 26.07.2024 | 9,63 | 9,72 | 9,08 | 9,10 | -4,21% | 197.104,00 |
| 25.07.2024 | 9,74 | 10,14 | 9,50 | 9,50 | -2,76% | 137.460,00 |
| 24.07.2024 | 10,43 | 10,50 | 9,67 | 9,77 | -7,74% | 305.753,00 |
| 23.07.2024 | 10,57 | 10,90 | 10,46 | 10,59 | -0,56% | 172.551,00 |
| 22.07.2024 | 10,64 | 10,77 | 10,44 | 10,65 | 0,09% | 152.845,00 |
| 19.07.2024 | 10,74 | 10,94 | 10,61 | 10,64 | -0,84% | 144.825,00 |
| 18.07.2024 | 10,88 | 11,23 | 10,71 | 10,73 | -1,29% | 247.743,00 |
| 17.07.2024 | 10,72 | 11,27 | 10,63 | 10,87 | 1,40% | 354.856,00 |
| 16.07.2024 | 10,62 | 10,88 | 10,45 | 10,72 | 2,58% | 446.271,00 |
| 15.07.2024 | 10,08 | 10,52 | 9,93 | 10,45 | 4,71% | 197.253,00 |
| 12.07.2024 | 10,00 | 10,36 | 9,98 | 9,98 | 0,30% | 167.638,00 |
| 11.07.2024 | 9,40 | 9,98 | 9,25 | 9,95 | 8,98% | 265.011,00 |
| 10.07.2024 | 9,56 | 9,58 | 9,01 | 9,13 | -4,50% | 202.341,00 |
| 09.07.2024 | 9,45 | 9,74 | 9,40 | 9,56 | 1,49% | 303.090,00 |
| 08.07.2024 | 9,29 | 9,68 | 9,25 | 9,42 | 2,17% | 226.637,00 |
| 05.07.2024 | 9,37 | 9,46 | 9,13 | 9,22 | -1,81% | 167.812,00 |
| 03.07.2024 | 9,61 | 9,70 | 9,35 | 9,39 | -2,09% | 112.691,00 |
| 02.07.2024 | 9,27 | 9,60 | 9,02 | 9,59 | 4,13% | 355.651,00 |
| 01.07.2024 | 9,62 | 9,76 | 9,10 | 9,21 | -4,56% | 398.873,00 |
| 28.06.2024 | 9,47 | 9,77 | 9,34 | 9,65 | 1,90% | 1.301.414,00 |
| 27.06.2024 | 9,07 | 9,47 | 8,92 | 9,47 | 4,53% | 311.929,00 |
| 26.06.2024 | 8,70 | 9,19 | 8,69 | 9,06 | 3,19% | 258.364,00 |
| 25.06.2024 | 8,07 | 8,79 | 8,07 | 8,78 | 8,66% | 235.333,00 |
| 24.06.2024 | 7,78 | 8,23 | 7,71 | 8,08 | 7,02% | 258.666,00 |
| 21.06.2024 | 7,59 | 7,79 | 7,46 | 7,55 | -0,40% | 222.838,00 |
| 20.06.2024 | 7,12 | 7,59 | 7,05 | 7,58 | 5,72% | 271.719,00 |
| 18.06.2024 | 7,32 | 7,47 | 7,16 | 7,17 | -2,05% | 159.873,00 |
| 17.06.2024 | 7,25 | 7,34 | 7,05 | 7,32 | 0,41% | 165.982,00 |
| 14.06.2024 | 7,23 | 7,31 | 7,00 | 7,29 | -0,82% | 402.578,00 |
| 13.06.2024 | 7,57 | 7,63 | 7,14 | 7,35 | -2,52% | 287.575,00 |
| 12.06.2024 | 7,42 | 7,78 | 7,42 | 7,54 | 3,86% | 274.868,00 |
| 11.06.2024 | 7,33 | 7,41 | 7,25 | 7,26 | -2,29% | 141.764,00 |