125,270$
0,03%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 124,17 | 125,98 | 123,68 | 125,27 | 0,03% | 91.413,00 |
| 29.01.2026 | 124,03 | 125,36 | 123,61 | 125,23 | 1,33% | 73.179,00 |
| 28.01.2026 | 124,25 | 125,29 | 123,09 | 123,59 | -0,83% | 66.510,00 |
| 27.01.2026 | 124,15 | 125,98 | 123,05 | 124,62 | 0,27% | 54.887,00 |
| 26.01.2026 | 124,89 | 125,65 | 123,36 | 124,28 | -1,63% | 64.152,00 |
| 22.01.2026 | 126,15 | 127,13 | 125,47 | 126,34 | 0,49% | 68.373,00 |
| 21.01.2026 | 123,82 | 126,28 | 123,33 | 125,72 | 2,22% | 107.655,00 |
| 20.01.2026 | 125,16 | 125,16 | 122,39 | 122,99 | -1,14% | 82.646,00 |
| 16.01.2026 | 126,11 | 126,11 | 124,27 | 124,41 | -1,57% | 84.977,00 |
| 15.01.2026 | 124,48 | 127,02 | 124,35 | 126,39 | 1,34% | 102.202,00 |
| 14.01.2026 | 124,11 | 125,59 | 122,60 | 124,72 | 1,07% | 114.271,00 |
| 13.01.2026 | 122,50 | 124,27 | 122,43 | 123,40 | 0,04% | 131.822,00 |
| 12.01.2026 | 125,00 | 127,86 | 122,52 | 123,35 | -1,43% | 162.811,00 |
| 09.01.2026 | 126,59 | 126,59 | 122,70 | 125,14 | -1,18% | 160.605,00 |
| 08.01.2026 | 116,51 | 128,83 | 116,00 | 126,64 | 6,83% | 320.778,00 |
| 07.01.2026 | 123,88 | 124,10 | 116,83 | 118,54 | -4,58% | 238.658,00 |
| 06.01.2026 | 122,59 | 124,27 | 120,26 | 124,23 | 2,67% | 91.509,00 |
| 05.01.2026 | 121,04 | 123,40 | 120,50 | 121,00 | -0,12% | 84.253,00 |
| 02.01.2026 | 118,20 | 121,64 | 117,25 | 121,15 | 2,78% | 160.846,00 |
| 31.12.2025 | 118,86 | 120,77 | 117,70 | 117,87 | -0,84% | 135.186,00 |
| 30.12.2025 | 118,75 | 119,56 | 118,17 | 118,87 | 0,32% | 64.766,00 |
| 29.12.2025 | 120,12 | 120,12 | 117,89 | 118,49 | -0,40% | 60.978,00 |
| 26.12.2025 | 120,84 | 120,84 | 117,77 | 118,97 | 0,27% | 54.726,00 |
| 24.12.2025 | 118,45 | 118,91 | 117,70 | 118,65 | 0,91% | 51.573,00 |
| 23.12.2025 | 121,49 | 121,49 | 117,05 | 117,58 | -2,00% | 129.498,00 |
| 22.12.2025 | 121,71 | 122,61 | 119,40 | 119,98 | -0,51% | 77.766,00 |
| 19.12.2025 | 120,27 | 121,72 | 119,90 | 120,60 | -0,66% | 324.222,00 |
| 18.12.2025 | 121,83 | 123,79 | 120,99 | 121,40 | -0,60% | 114.684,00 |
| 17.12.2025 | 121,00 | 123,61 | 120,67 | 122,13 | 0,15% | 80.505,00 |
| 16.12.2025 | 121,60 | 123,10 | 119,41 | 121,95 | 2,74% | 204.316,00 |
| 15.12.2025 | 122,40 | 122,40 | 115,40 | 118,70 | -2,98% | 224.920,00 |
| 12.12.2025 | 125,00 | 125,06 | 121,91 | 122,35 | -0,72% | 139.225,00 |
| 11.12.2025 | 122,40 | 126,83 | 122,39 | 123,24 | 1,06% | 173.072,00 |
| 10.12.2025 | 119,94 | 122,54 | 118,05 | 121,95 | 2,62% | 115.667,00 |
| 09.12.2025 | 118,57 | 119,68 | 117,99 | 118,84 | 0,57% | 75.147,00 |
| 08.12.2025 | 119,10 | 119,43 | 117,56 | 118,17 | -0,60% | 110.292,00 |
| 05.12.2025 | 117,97 | 118,88 | 117,01 | 118,88 | 0,77% | 109.442,00 |
| 04.12.2025 | 118,65 | 118,91 | 117,37 | 117,97 | -0,49% | 115.176,00 |
| 03.12.2025 | 118,66 | 119,13 | 117,05 | 118,55 | 1,26% | 92.706,00 |
| 02.12.2025 | 117,11 | 119,96 | 115,97 | 117,08 | 0,07% | 143.336,00 |
| 01.12.2025 | 114,46 | 117,35 | 113,52 | 117,00 | 1,80% | 184.178,00 |
| 28.11.2025 | 116,00 | 117,25 | 114,40 | 114,93 | -1,31% | 86.403,00 |
| 26.11.2025 | 116,67 | 119,24 | 116,44 | 116,45 | -1,20% | 184.735,00 |
| 25.11.2025 | 114,83 | 117,98 | 114,20 | 117,87 | 3,17% | 170.395,00 |
| 24.11.2025 | 113,85 | 115,00 | 112,09 | 114,25 | 4,25% | 190.709,00 |
| 20.11.2025 | 110,63 | 113,25 | 107,84 | 109,59 | 0,72% | 176.478,00 |
| 19.11.2025 | 110,28 | 110,82 | 106,71 | 108,81 | 1,01% | 166.913,00 |
| 18.11.2025 | 106,69 | 108,65 | 106,50 | 107,72 | 1,08% | 138.767,00 |
| 17.11.2025 | 108,75 | 110,02 | 106,10 | 106,57 | -4,75% | 133.457,00 |
| 13.11.2025 | 111,51 | 113,07 | 111,51 | 111,88 | -0,26% | 112.621,00 |
| 12.11.2025 | 113,71 | 114,07 | 112,07 | 112,17 | -0,20% | 95.914,00 |
| 11.11.2025 | 112,08 | 113,15 | 110,61 | 112,40 | 0,83% | 91.975,00 |
| 10.11.2025 | 111,26 | 112,95 | 110,46 | 111,47 | 0,53% | 109.851,00 |
| 07.11.2025 | 111,52 | 112,36 | 109,27 | 110,88 | -1,01% | 153.821,00 |
| 06.11.2025 | 114,20 | 115,70 | 111,62 | 112,01 | -2,68% | 156.207,00 |
| 05.11.2025 | 114,48 | 117,98 | 113,54 | 115,09 | 2,49% | 168.396,00 |
| 04.11.2025 | 111,97 | 112,96 | 110,30 | 112,29 | 0,11% | 111.454,00 |
| 03.11.2025 | 111,72 | 112,45 | 109,66 | 112,17 | 0,84% | 161.127,00 |
| 31.10.2025 | 110,09 | 112,21 | 109,32 | 111,24 | 1,04% | 151.056,00 |
| 30.10.2025 | 110,57 | 111,86 | 109,65 | 110,10 | -1,30% | 157.338,00 |
| 29.10.2025 | 110,54 | 111,66 | 109,06 | 111,55 | 1,89% | 174.172,00 |
| 28.10.2025 | 113,26 | 114,15 | 108,70 | 109,48 | -4,31% | 182.605,00 |
| 27.10.2025 | 117,12 | 117,12 | 114,07 | 114,41 | -1,90% | 170.671,00 |
| 24.10.2025 | 119,52 | 122,09 | 115,82 | 116,62 | -0,50% | 187.871,00 |
| 23.10.2025 | 115,65 | 119,05 | 109,87 | 117,21 | -4,44% | 606.256,00 |
| 22.10.2025 | 128,77 | 128,83 | 117,41 | 122,65 | -4,81% | 376.612,00 |
| 21.10.2025 | 129,45 | 130,02 | 127,94 | 128,85 | -0,18% | 270.325,00 |
| 20.10.2025 | 131,54 | 131,54 | 126,70 | 129,08 | -0,61% | 207.557,00 |
| 17.10.2025 | 131,10 | 132,60 | 129,24 | 129,87 | -0,88% | 139.733,00 |
| 16.10.2025 | 136,29 | 136,29 | 130,61 | 131,02 | -2,56% | 155.298,00 |
| 15.10.2025 | 135,50 | 135,92 | 132,71 | 134,46 | 0,47% | 91.145,00 |
| 14.10.2025 | 131,17 | 134,69 | 130,91 | 133,83 | 0,97% | 110.525,00 |
| 13.10.2025 | 135,10 | 135,63 | 132,03 | 132,54 | -0,20% | 113.058,00 |
| 10.10.2025 | 136,54 | 136,57 | 132,34 | 132,81 | -2,61% | 74.893,00 |
| 09.10.2025 | 140,92 | 140,92 | 136,32 | 136,37 | -2,50% | 85.712,00 |
| 08.10.2025 | 139,99 | 141,27 | 139,05 | 139,86 | 0,50% | 147.181,00 |
| 07.10.2025 | 140,21 | 141,91 | 139,11 | 139,16 | -1,00% | 149.292,00 |
| 06.10.2025 | 142,36 | 142,73 | 139,95 | 140,56 | -0,89% | 70.937,00 |
| 02.10.2025 | 141,05 | 142,57 | 139,96 | 141,82 | 1,21% | 125.832,00 |
| 01.10.2025 | 139,82 | 141,40 | 139,06 | 140,12 | -0,31% | 158.769,00 |
| 30.09.2025 | 140,26 | 141,55 | 139,16 | 140,56 | 0,39% | 104.280,00 |
| 29.09.2025 | 140,15 | 140,73 | 138,42 | 140,02 | 0,24% | 129.398,00 |
| 26.09.2025 | 138,78 | 139,76 | 137,35 | 139,68 | 1,21% | 94.910,00 |
| 25.09.2025 | 137,66 | 138,50 | 136,93 | 138,01 | 0,22% | 113.593,00 |
| 24.09.2025 | 138,70 | 140,98 | 137,69 | 137,71 | -1,41% | 118.016,00 |
| 23.09.2025 | 141,00 | 142,85 | 139,39 | 139,68 | -0,51% | 135.706,00 |
| 22.09.2025 | 138,44 | 141,21 | 138,05 | 140,40 | 1,06% | 82.126,00 |
| 19.09.2025 | 141,30 | 141,44 | 138,80 | 138,93 | -1,57% | 176.806,00 |
| 18.09.2025 | 139,19 | 142,10 | 139,15 | 141,15 | 1,08% | 101.874,00 |
| 17.09.2025 | 141,64 | 142,50 | 139,44 | 139,64 | -0,65% | 91.431,00 |
| 16.09.2025 | 140,00 | 141,08 | 139,40 | 140,56 | 0,54% | 99.408,00 |
| 15.09.2025 | 138,99 | 140,81 | 138,92 | 139,81 | 0,21% | 77.273,00 |
| 12.09.2025 | 140,12 | 140,52 | 138,30 | 139,52 | -0,92% | 120.151,00 |
| 11.09.2025 | 137,88 | 141,06 | 136,87 | 140,82 | 2,30% | 86.591,00 |
| 10.09.2025 | 137,48 | 139,28 | 136,71 | 137,65 | -0,33% | 70.104,00 |
| 09.09.2025 | 140,08 | 141,43 | 137,18 | 138,10 | -1,63% | 79.782,00 |
| 08.09.2025 | 140,79 | 141,19 | 138,82 | 140,39 | -0,06% | 77.827,00 |
| 05.09.2025 | 141,00 | 141,00 | 138,53 | 140,48 | 1,41% | 65.493,00 |
| 04.09.2025 | 137,10 | 139,00 | 136,73 | 138,52 | 1,55% | 99.458,00 |
| 03.09.2025 | 137,12 | 137,50 | 135,87 | 136,41 | -0,45% | 69.901,00 |