129,280$
-0,90%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 127,00 | 134,90 | 124,07 | 129,28 | -0,90% | 258.461,00 |
| 02.04.2025 | 127,94 | 130,45 | 126,56 | 130,45 | 2,24% | 136.940,00 |
| 01.04.2025 | 124,69 | 128,58 | 124,69 | 127,59 | 0,85% | 98.187,00 |
| 31.03.2025 | 124,62 | 127,87 | 123,64 | 126,52 | -0,15% | 85.462,00 |
| 28.03.2025 | 130,78 | 131,69 | 125,86 | 126,71 | -3,26% | 49.915,00 |
| 27.03.2025 | 131,61 | 131,75 | 130,09 | 130,98 | 0,34% | 46.557,00 |
| 26.03.2025 | 130,72 | 132,47 | 129,18 | 130,53 | 0,45% | 62.813,00 |
| 25.03.2025 | 128,46 | 130,94 | 126,98 | 129,94 | 0,96% | 106.597,00 |
| 24.03.2025 | 129,00 | 129,01 | 127,09 | 128,71 | 1,41% | 61.191,00 |
| 21.03.2025 | 126,85 | 128,38 | 125,51 | 126,92 | -0,77% | 195.620,00 |
| 20.03.2025 | 128,21 | 128,86 | 127,58 | 127,90 | -0,81% | 44.985,00 |
| 19.03.2025 | 129,07 | 129,70 | 127,38 | 128,94 | -0,27% | 56.438,00 |
| 18.03.2025 | 130,00 | 130,06 | 128,91 | 129,29 | -0,49% | 48.270,00 |
| 17.03.2025 | 129,91 | 130,69 | 129,05 | 129,93 | -0,41% | 62.741,00 |
| 14.03.2025 | 132,00 | 132,00 | 127,46 | 130,47 | 2,13% | 103.311,00 |
| 13.03.2025 | 127,36 | 128,99 | 127,24 | 127,75 | 0,00% | 50.260,00 |
| 12.03.2025 | 128,50 | 130,46 | 126,49 | 127,75 | -2,04% | 107.018,00 |
| 11.03.2025 | 132,18 | 132,20 | 129,85 | 130,41 | -0,38% | 59.234,00 |
| 10.03.2025 | 130,59 | 132,37 | 129,96 | 130,91 | -0,83% | 73.471,00 |
| 07.03.2025 | 129,84 | 132,39 | 129,03 | 132,01 | 1,52% | 72.828,00 |
| 06.03.2025 | 127,58 | 131,19 | 127,58 | 130,03 | 0,14% | 74.302,00 |
| 05.03.2025 | 128,59 | 129,88 | 127,47 | 129,85 | 2,49% | 115.469,00 |
| 04.03.2025 | 125,48 | 127,95 | 124,20 | 126,70 | -1,35% | 70.129,00 |
| 03.03.2025 | 132,22 | 133,45 | 128,02 | 128,43 | -2,79% | 52.627,00 |
| 28.02.2025 | 131,50 | 134,43 | 130,03 | 132,12 | -0,56% | 90.689,00 |
| 27.02.2025 | 132,77 | 134,66 | 132,34 | 132,87 | 0,20% | 46.868,00 |
| 26.02.2025 | 134,65 | 134,66 | 132,43 | 132,61 | -0,77% | 41.487,00 |
| 25.02.2025 | 132,96 | 134,71 | 131,42 | 133,64 | 1,64% | 74.765,00 |
| 24.02.2025 | 134,43 | 135,53 | 131,17 | 131,48 | -2,89% | 92.137,00 |
| 21.02.2025 | 137,22 | 138,86 | 135,38 | 135,39 | -1,25% | 79.115,00 |
| 20.02.2025 | 137,30 | 138,54 | 136,47 | 137,10 | -1,05% | 51.095,00 |
| 19.02.2025 | 135,77 | 139,65 | 135,77 | 138,56 | 0,70% | 60.523,00 |
| 18.02.2025 | 133,51 | 137,98 | 132,27 | 137,59 | 3,40% | 76.079,00 |
| 14.02.2025 | 130,50 | 133,07 | 130,50 | 133,07 | 2,01% | 63.248,00 |
| 13.02.2025 | 129,68 | 131,26 | 129,63 | 130,45 | 0,71% | 58.436,00 |
| 12.02.2025 | 129,57 | 131,33 | 128,74 | 129,53 | -1,81% | 59.596,00 |
| 11.02.2025 | 130,01 | 132,25 | 128,80 | 131,92 | 1,77% | 75.410,00 |
| 10.02.2025 | 130,71 | 131,02 | 129,52 | 129,62 | -0,41% | 53.037,00 |
| 07.02.2025 | 131,46 | 132,13 | 129,39 | 130,16 | -1,11% | 40.698,00 |
| 06.02.2025 | 131,84 | 133,81 | 131,23 | 131,62 | -0,88% | 35.916,00 |
| 05.02.2025 | 130,60 | 133,21 | 129,85 | 132,79 | 1,41% | 62.414,00 |
| 04.02.2025 | 129,88 | 132,55 | 129,88 | 130,94 | -0,15% | 120.637,00 |
| 03.02.2025 | 130,95 | 132,95 | 129,58 | 131,14 | -2,27% | 71.364,00 |
| 31.01.2025 | 135,01 | 135,92 | 133,42 | 134,19 | -1,48% | 71.732,00 |
| 30.01.2025 | 136,75 | 137,33 | 134,57 | 136,21 | 0,85% | 57.055,00 |
| 29.01.2025 | 138,14 | 138,54 | 133,85 | 135,06 | -1,30% | 93.846,00 |
| 28.01.2025 | 139,90 | 140,27 | 136,68 | 136,84 | -1,35% | 84.149,00 |
| 27.01.2025 | 139,68 | 140,26 | 138,26 | 138,71 | 0,19% | 71.046,00 |
| 24.01.2025 | 139,23 | 139,23 | 136,53 | 138,45 | -0,43% | 51.235,00 |
| 23.01.2025 | 134,57 | 139,16 | 134,57 | 139,05 | 3,16% | 101.440,00 |
| 22.01.2025 | 135,00 | 135,96 | 134,62 | 134,79 | -0,33% | 116.439,00 |
| 21.01.2025 | 134,99 | 136,30 | 134,55 | 135,24 | 1,65% | 119.954,00 |
| 17.01.2025 | 132,69 | 133,35 | 131,25 | 133,04 | 1,34% | 63.841,00 |
| 16.01.2025 | 131,61 | 131,61 | 129,54 | 131,28 | 0,51% | 52.260,00 |
| 15.01.2025 | 130,82 | 131,48 | 129,00 | 130,61 | 1,79% | 76.312,00 |
| 14.01.2025 | 128,19 | 129,46 | 126,28 | 128,31 | 0,82% | 71.757,00 |
| 13.01.2025 | 122,65 | 127,35 | 121,90 | 127,27 | 3,42% | 108.253,00 |
| 10.01.2025 | 121,66 | 124,00 | 120,60 | 123,06 | -0,16% | 81.024,00 |
| 08.01.2025 | 119,66 | 123,26 | 119,30 | 123,26 | 2,90% | 112.993,00 |
| 07.01.2025 | 123,00 | 124,22 | 117,27 | 119,79 | 1,83% | 137.064,00 |
| 06.01.2025 | 119,52 | 120,07 | 116,74 | 117,64 | -0,54% | 87.562,00 |
| 03.01.2025 | 117,60 | 118,75 | 116,59 | 118,28 | 1,29% | 44.245,00 |
| 02.01.2025 | 118,89 | 119,40 | 116,53 | 116,77 | -1,30% | 53.712,00 |
| 31.12.2024 | 119,48 | 119,86 | 118,31 | 118,31 | -0,19% | 36.797,00 |
| 30.12.2024 | 119,53 | 119,66 | 118,21 | 118,54 | -1,31% | 51.322,00 |
| 27.12.2024 | 120,01 | 122,44 | 119,06 | 120,11 | -1,35% | 33.575,00 |
| 26.12.2024 | 121,86 | 122,38 | 121,33 | 121,75 | -0,59% | 37.854,00 |
| 24.12.2024 | 121,34 | 122,57 | 120,39 | 122,47 | 0,60% | 18.553,00 |
| 23.12.2024 | 122,51 | 122,51 | 121,18 | 121,74 | -0,71% | 47.199,00 |
| 20.12.2024 | 123,28 | 125,40 | 121,29 | 122,61 | -0,39% | 280.856,00 |
| 19.12.2024 | 124,00 | 125,45 | 121,78 | 123,09 | 0,47% | 87.484,00 |
| 18.12.2024 | 126,70 | 128,50 | 122,08 | 122,51 | -3,67% | 118.107,00 |
| 17.12.2024 | 128,40 | 128,80 | 126,53 | 127,18 | -0,99% | 74.250,00 |
| 16.12.2024 | 128,61 | 130,18 | 127,71 | 128,45 | -1,69% | 85.013,00 |
| 13.12.2024 | 129,68 | 131,70 | 127,67 | 130,66 | -0,07% | 130.458,00 |
| 12.12.2024 | 130,34 | 131,07 | 129,39 | 130,75 | -0,18% | 58.156,00 |
| 11.12.2024 | 130,36 | 132,65 | 129,33 | 130,98 | -0,18% | 57.948,00 |
| 10.12.2024 | 129,45 | 132,35 | 129,45 | 131,21 | 0,78% | 53.672,00 |
| 09.12.2024 | 131,40 | 133,83 | 129,98 | 130,20 | 0,37% | 53.866,00 |
| 06.12.2024 | 129,83 | 131,75 | 129,33 | 129,72 | 0,25% | 53.286,00 |
| 05.12.2024 | 131,07 | 131,07 | 127,66 | 129,40 | -0,96% | 48.283,00 |
| 04.12.2024 | 130,26 | 131,84 | 128,00 | 130,65 | 0,91% | 170.926,00 |
| 03.12.2024 | 132,10 | 133,23 | 129,47 | 129,47 | -2,42% | 51.171,00 |
| 02.12.2024 | 131,90 | 133,43 | 131,90 | 132,68 | -0,07% | 46.347,00 |
| 29.11.2024 | 132,67 | 133,62 | 131,94 | 132,77 | 0,87% | 34.807,00 |
| 27.11.2024 | 131,60 | 133,22 | 130,41 | 131,62 | 0,41% | 83.377,00 |
| 26.11.2024 | 131,65 | 132,44 | 130,89 | 131,08 | -1,47% | 119.744,00 |
| 25.11.2024 | 132,21 | 135,20 | 131,23 | 133,04 | 2,02% | 91.384,00 |
| 22.11.2024 | 131,19 | 133,09 | 130,22 | 130,40 | 1,84% | 73.295,00 |
| 20.11.2024 | 123,75 | 128,09 | 123,75 | 128,05 | 2,52% | 72.271,00 |
| 19.11.2024 | 123,88 | 125,09 | 123,35 | 124,90 | 0,19% | 72.227,00 |
| 18.11.2024 | 122,97 | 125,94 | 122,15 | 124,66 | 1,15% | 68.464,00 |
| 15.11.2024 | 125,11 | 125,16 | 122,49 | 123,24 | -0,94% | 62.544,00 |
| 14.11.2024 | 125,32 | 125,81 | 123,00 | 124,41 | 0,21% | 100.099,00 |
| 13.11.2024 | 126,00 | 126,15 | 123,15 | 124,15 | -1,12% | 63.919,00 |
| 12.11.2024 | 127,67 | 128,27 | 125,41 | 125,56 | -1,86% | 51.015,00 |
| 11.11.2024 | 128,68 | 129,58 | 127,13 | 127,94 | 1,24% | 71.111,00 |
| 08.11.2024 | 127,71 | 127,71 | 126,10 | 126,37 | -1,47% | 69.137,00 |
| 07.11.2024 | 133,50 | 133,50 | 127,59 | 128,26 | -3,94% | 95.500,00 |
| 06.11.2024 | 127,62 | 134,87 | 127,62 | 133,52 | 9,83% | 197.654,00 |