44,840$
-1,00%
Echtzeit-Aktienkurs LINAMAR CORP.
Bid:
Ask:
Aktienkurse zur LINAMAR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 45,24 | 45,26 | 44,59 | 44,86 | -0,95% | - |
| 27.05.2025 | 44,38 | 45,43 | 44,38 | 45,29 | 2,55% | - |
| 23.05.2025 | 43,56 | 44,32 | 43,56 | 44,16 | 0,20% | - |
| 22.05.2025 | 43,75 | 44,26 | 43,74 | 44,08 | 0,06% | - |
| 21.05.2025 | 44,17 | 45,04 | 44,05 | 44,05 | -0,73% | - |
| 20.05.2025 | 45,07 | 45,07 | 44,03 | 44,37 | -1,03% | - |
| 19.05.2025 | 44,55 | 44,91 | 44,53 | 44,83 | 0,23% | - |
| 16.05.2025 | 44,08 | 45,02 | 43,77 | 44,73 | 1,38% | - |
| 15.05.2025 | 44,38 | 44,47 | 43,86 | 44,12 | -1,04% | - |
| 14.05.2025 | 45,17 | 45,17 | 44,53 | 44,59 | -1,08% | - |
| 13.05.2025 | 43,36 | 45,07 | 43,21 | 45,07 | 3,37% | - |
| 12.05.2025 | 43,94 | 44,25 | 42,62 | 43,60 | 1,19% | - |
| 09.05.2025 | 41,76 | 43,31 | 41,76 | 43,09 | 3,44% | - |
| 08.05.2025 | 39,36 | 42,32 | 39,36 | 41,66 | 8,74% | - |
| 07.05.2025 | 37,98 | 38,31 | 37,62 | 38,31 | 1,11% | - |
| 06.05.2025 | 37,08 | 38,03 | 37,08 | 37,89 | 1,21% | - |
| 05.05.2025 | 37,54 | 38,30 | 37,26 | 37,44 | -1,14% | - |
| 02.05.2025 | 37,37 | 38,16 | 37,37 | 37,87 | 3,31% | - |
| 30.04.2025 | 35,92 | 36,77 | 35,34 | 36,66 | 0,90% | - |
| 29.04.2025 | 36,38 | 36,82 | 36,14 | 36,33 | -0,44% | - |
| 28.04.2025 | 36,34 | 37,13 | 36,18 | 36,49 | 0,35% | - |
| 25.04.2025 | 36,31 | 36,73 | 36,17 | 36,36 | -0,51% | - |
| 24.04.2025 | 35,64 | 36,71 | 35,20 | 36,55 | 3,12% | - |
| 23.04.2025 | 35,72 | 36,67 | 35,35 | 35,45 | 1,28% | - |
| 22.04.2025 | 34,50 | 35,20 | 34,44 | 35,00 | 0,80% | - |
| 17.04.2025 | 33,60 | 35,06 | 33,60 | 34,72 | 2,79% | - |
| 16.04.2025 | 34,74 | 34,76 | 33,65 | 33,78 | -3,00% | - |
| 15.04.2025 | 34,68 | 35,25 | 34,61 | 34,82 | 0,13% | - |
| 14.04.2025 | 34,69 | 34,81 | 33,74 | 34,77 | 1,22% | - |
| 11.04.2025 | 34,15 | 34,40 | 33,24 | 34,35 | 1,44% | - |
| 10.04.2025 | 33,80 | 34,31 | 32,72 | 33,87 | -0,87% | - |
| 09.04.2025 | 31,00 | 34,96 | 31,00 | 34,16 | 10,24% | - |
| 08.04.2025 | 33,58 | 33,58 | 30,83 | 30,99 | -4,71% | - |
| 07.04.2025 | 32,12 | 34,08 | 31,32 | 32,52 | -2,66% | - |
| 04.04.2025 | 33,05 | 33,67 | 32,41 | 33,41 | -3,14% | - |
| 03.04.2025 | 35,20 | 36,27 | 34,04 | 34,49 | -4,52% | - |
| 02.04.2025 | 34,39 | 36,12 | 34,39 | 36,12 | 3,69% | - |
| 01.04.2025 | 34,53 | 35,32 | 34,43 | 34,84 | 0,48% | - |
| 31.03.2025 | 34,12 | 35,10 | 34,05 | 34,67 | 0,37% | - |
| 28.03.2025 | 35,90 | 35,90 | 34,55 | 34,55 | -4,35% | - |
| 27.03.2025 | 36,96 | 36,96 | 35,21 | 36,12 | -2,63% | - |
| 26.03.2025 | 36,80 | 37,70 | 36,79 | 37,09 | 0,88% | - |
| 25.03.2025 | 36,70 | 36,83 | 36,58 | 36,77 | 0,39% | - |
| 24.03.2025 | 35,84 | 37,01 | 35,84 | 36,63 | 2,70% | - |
| 21.03.2025 | 35,45 | 35,90 | 35,42 | 35,66 | -0,71% | - |
| 20.03.2025 | 35,42 | 36,22 | 35,42 | 35,92 | 0,37% | - |
| 19.03.2025 | 36,58 | 36,85 | 35,70 | 35,79 | -2,33% | - |
| 18.03.2025 | 37,20 | 37,21 | 36,16 | 36,64 | -1,58% | - |
| 17.03.2025 | 36,31 | 37,23 | 36,28 | 37,23 | 2,59% | - |
| 14.03.2025 | 36,00 | 36,65 | 35,87 | 36,29 | 1,69% | - |
| 13.03.2025 | 36,16 | 36,35 | 35,12 | 35,69 | -0,92% | - |
| 12.03.2025 | 35,80 | 36,02 | 34,93 | 36,02 | 1,14% | - |
| 11.03.2025 | 36,12 | 36,12 | 34,33 | 35,61 | -1,22% | - |
| 10.03.2025 | 36,51 | 36,71 | 35,73 | 36,05 | -2,68% | - |
| 07.03.2025 | 35,88 | 37,16 | 35,88 | 37,04 | 2,50% | - |
| 06.03.2025 | 34,62 | 36,54 | 33,35 | 36,14 | 2,31% | - |
| 05.03.2025 | 34,07 | 35,68 | 34,04 | 35,32 | 5,03% | - |
| 04.03.2025 | 34,96 | 34,96 | 33,38 | 33,63 | -4,33% | - |
| 03.03.2025 | 36,26 | 36,56 | 34,92 | 35,16 | -2,47% | - |
| 28.02.2025 | 36,64 | 36,93 | 35,77 | 36,05 | -1,87% | - |
| 27.02.2025 | 37,20 | 37,41 | 36,73 | 36,73 | -1,84% | - |
| 26.02.2025 | 37,14 | 37,72 | 37,13 | 37,42 | 0,65% | - |
| 25.02.2025 | 36,97 | 37,37 | 36,82 | 37,18 | 0,64% | - |
| 24.02.2025 | 36,73 | 37,20 | 36,43 | 36,95 | 1,05% | - |
| 21.02.2025 | 37,37 | 37,39 | 36,30 | 36,56 | -1,95% | - |
| 20.02.2025 | 37,00 | 37,41 | 36,60 | 37,29 | 0,70% | - |
| 19.02.2025 | 37,17 | 37,25 | 36,75 | 37,03 | -0,70% | - |
| 18.02.2025 | 37,35 | 37,51 | 37,17 | 37,29 | -0,32% | - |
| 17.02.2025 | 37,40 | 37,41 | 37,40 | 37,41 | -0,15% | - |
| 14.02.2025 | 37,28 | 37,96 | 37,19 | 37,47 | 0,58% | - |
| 13.02.2025 | 37,35 | 38,05 | 37,15 | 37,25 | 0,19% | - |
| 12.02.2025 | 37,22 | 37,54 | 37,03 | 37,18 | -1,30% | - |
| 11.02.2025 | 37,07 | 37,83 | 37,03 | 37,67 | 1,27% | - |
| 10.02.2025 | 36,91 | 37,43 | 36,83 | 37,20 | 0,91% | - |
| 07.02.2025 | 37,66 | 37,67 | 36,86 | 36,86 | -1,78% | - |
| 06.02.2025 | 38,97 | 39,17 | 37,49 | 37,53 | -3,65% | - |
| 05.02.2025 | 37,76 | 38,96 | 37,40 | 38,96 | 3,59% | - |
| 04.02.2025 | 37,60 | 38,26 | 37,59 | 37,61 | 1,71% | - |
| 03.02.2025 | 35,39 | 37,95 | 35,32 | 36,97 | -4,98% | - |
| 31.01.2025 | 40,53 | 40,53 | 38,82 | 38,91 | -4,37% | - |
| 30.01.2025 | 40,93 | 41,64 | 40,59 | 40,69 | -0,09% | - |
| 29.01.2025 | 40,36 | 40,76 | 40,13 | 40,72 | 0,34% | - |
| 28.01.2025 | 40,79 | 40,82 | 40,10 | 40,59 | -0,28% | - |
| 27.01.2025 | 40,60 | 41,08 | 40,40 | 40,70 | -0,54% | - |
| 24.01.2025 | 40,57 | 41,22 | 40,52 | 40,92 | 0,99% | - |
| 23.01.2025 | 40,61 | 41,20 | 40,52 | 40,52 | -0,57% | - |
| 22.01.2025 | 40,46 | 41,27 | 40,38 | 40,75 | 0,22% | - |
| 21.01.2025 | 40,54 | 41,05 | 40,46 | 40,66 | 1,67% | - |
| 17.01.2025 | 40,15 | 40,83 | 39,78 | 39,99 | -0,07% | - |
| 16.01.2025 | 39,30 | 40,26 | 39,24 | 40,02 | 1,49% | - |
| 15.01.2025 | 39,13 | 39,81 | 39,12 | 39,43 | 2,32% | - |
| 14.01.2025 | 38,60 | 38,79 | 38,15 | 38,54 | 0,19% | - |
| 13.01.2025 | 37,85 | 38,57 | 37,81 | 38,47 | 1,28% | - |
| 10.01.2025 | 38,14 | 38,23 | 37,65 | 37,98 | -0,75% | - |
| 08.01.2025 | 39,76 | 39,76 | 38,17 | 38,27 | -3,73% | - |
| 07.01.2025 | 40,25 | 40,44 | 39,46 | 39,75 | -1,02% | - |
| 06.01.2025 | 39,66 | 40,92 | 39,66 | 40,16 | 2,40% | - |
| 03.01.2025 | 39,21 | 39,23 | 38,73 | 39,22 | 0,34% | - |
| 02.01.2025 | 39,56 | 39,56 | 38,98 | 39,09 | -1,00% | - |
| 27.12.2024 | 39,57 | 40,01 | 39,28 | 39,48 | 0,18% | - |