59,501$
0,38%
Echtzeit-Aktienkurs Linamar Corp.
Bid:
Ask:
Aktienkurse zur Linamar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 59,29 | 59,51 | 59,24 | 59,28 | -0,14% | - |
| 16.12.2025 | 58,87 | 59,87 | 58,87 | 59,36 | 0,86% | - |
| 15.12.2025 | 59,09 | 59,31 | 58,86 | 58,86 | 0,01% | - |
| 12.12.2025 | 59,10 | 59,76 | 58,77 | 58,85 | -0,46% | - |
| 11.12.2025 | 58,66 | 59,13 | 57,94 | 59,13 | 0,74% | - |
| 10.12.2025 | 55,66 | 59,01 | 55,66 | 58,69 | 5,54% | - |
| 09.12.2025 | 55,92 | 56,03 | 55,61 | 55,61 | -0,43% | - |
| 08.12.2025 | 55,99 | 56,31 | 55,70 | 55,86 | 0,17% | - |
| 05.12.2025 | 55,94 | 56,36 | 55,72 | 55,76 | 0,22% | - |
| 04.12.2025 | 56,32 | 56,64 | 55,52 | 55,64 | -1,12% | - |
| 03.12.2025 | 56,41 | 57,11 | 56,26 | 56,27 | -0,26% | - |
| 02.12.2025 | 56,59 | 56,62 | 56,19 | 56,42 | 0,34% | - |
| 01.12.2025 | 56,34 | 57,15 | 56,22 | 56,23 | -1,35% | - |
| 28.11.2025 | 56,96 | 57,05 | 56,95 | 57,00 | 0,83% | - |
| 26.11.2025 | 57,62 | 57,70 | 56,43 | 56,53 | -1,63% | - |
| 25.11.2025 | 56,50 | 57,83 | 56,30 | 57,47 | 1,76% | - |
| 24.11.2025 | 55,79 | 56,90 | 55,63 | 56,47 | 2,01% | - |
| 21.11.2025 | 53,84 | 55,39 | 53,73 | 55,36 | 3,25% | - |
| 20.11.2025 | 56,26 | 56,87 | 53,51 | 53,62 | -3,83% | - |
| 19.11.2025 | 56,31 | 56,31 | 55,58 | 55,76 | -1,33% | - |
| 18.11.2025 | 54,81 | 56,50 | 54,65 | 56,50 | 2,54% | - |
| 17.11.2025 | 56,11 | 56,15 | 54,95 | 55,11 | -2,67% | - |
| 14.11.2025 | 56,27 | 57,63 | 56,03 | 56,62 | -0,18% | - |
| 13.11.2025 | 53,92 | 57,40 | 53,92 | 56,72 | 5,10% | - |
| 12.11.2025 | 53,59 | 54,35 | 53,57 | 53,97 | 1,00% | - |
| 11.11.2025 | 53,03 | 53,44 | 53,02 | 53,44 | 0,74% | - |
| 10.11.2025 | 53,36 | 53,36 | 52,69 | 53,04 | 1,25% | - |
| 07.11.2025 | 52,77 | 53,23 | 52,03 | 52,39 | -1,57% | - |
| 06.11.2025 | 53,04 | 53,76 | 53,04 | 53,22 | 0,61% | - |
| 05.11.2025 | 53,05 | 53,52 | 52,82 | 52,90 | -0,05% | - |
| 04.11.2025 | 53,26 | 53,46 | 52,87 | 52,93 | -2,86% | - |
| 03.11.2025 | 53,51 | 54,53 | 53,46 | 54,49 | 0,57% | - |
| 31.10.2025 | 53,60 | 54,41 | 53,29 | 54,18 | 0,88% | - |
| 30.10.2025 | 54,23 | 54,37 | 53,68 | 53,71 | -1,43% | - |
| 29.10.2025 | 54,31 | 54,73 | 53,61 | 54,49 | 0,49% | - |
| 28.10.2025 | 54,20 | 54,30 | 53,65 | 54,22 | -0,12% | - |
| 27.10.2025 | 54,08 | 54,59 | 53,79 | 54,29 | 1,18% | - |
| 24.10.2025 | 54,27 | 54,38 | 53,64 | 53,66 | -0,79% | - |
| 23.10.2025 | 52,67 | 54,48 | 52,67 | 54,08 | 2,54% | - |
| 22.10.2025 | 52,47 | 52,83 | 51,88 | 52,74 | 0,16% | - |
| 21.10.2025 | 52,04 | 52,91 | 51,95 | 52,66 | 0,95% | - |
| 20.10.2025 | 51,42 | 52,23 | 51,21 | 52,16 | 4,41% | - |
| 16.10.2025 | 50,63 | 50,74 | 49,84 | 49,96 | -1,19% | - |
| 15.10.2025 | 51,24 | 51,58 | 50,52 | 50,56 | -0,98% | - |
| 14.10.2025 | 51,11 | 51,24 | 50,29 | 51,07 | -1,02% | - |
| 13.10.2025 | 51,29 | 51,65 | 51,29 | 51,59 | 1,63% | - |
| 10.10.2025 | 51,37 | 51,73 | 50,73 | 50,76 | -0,94% | - |
| 09.10.2025 | 52,38 | 52,38 | 50,89 | 51,25 | -2,15% | - |
| 08.10.2025 | 52,66 | 53,02 | 52,09 | 52,37 | -0,12% | - |
| 07.10.2025 | 54,20 | 54,31 | 52,41 | 52,44 | -3,21% | - |
| 06.10.2025 | 54,73 | 54,73 | 54,16 | 54,17 | -1,05% | - |
| 03.10.2025 | 54,69 | 54,79 | 54,48 | 54,75 | 0,28% | - |
| 02.10.2025 | 53,12 | 54,72 | 53,07 | 54,59 | 3,44% | - |
| 01.10.2025 | 53,29 | 53,64 | 52,68 | 52,78 | -1,21% | - |
| 30.09.2025 | 53,71 | 53,71 | 53,06 | 53,43 | -0,87% | - |
| 29.09.2025 | 54,14 | 54,15 | 53,45 | 53,89 | 0,23% | - |
| 26.09.2025 | 53,87 | 54,30 | 53,58 | 53,77 | 0,03% | - |
| 25.09.2025 | 54,40 | 54,77 | 53,44 | 53,76 | -1,61% | - |
| 24.09.2025 | 54,72 | 55,17 | 54,55 | 54,64 | -0,24% | - |
| 23.09.2025 | 55,61 | 55,75 | 54,71 | 54,77 | -1,37% | - |
| 22.09.2025 | 55,29 | 55,74 | 55,21 | 55,53 | -0,67% | - |
| 19.09.2025 | 56,13 | 56,13 | 55,54 | 55,90 | -0,34% | - |
| 18.09.2025 | 55,70 | 56,10 | 55,40 | 56,10 | 0,62% | - |
| 17.09.2025 | 56,10 | 56,64 | 55,40 | 55,75 | -0,34% | - |
| 16.09.2025 | 56,51 | 56,61 | 55,68 | 55,94 | -1,26% | - |
| 15.09.2025 | 56,43 | 56,69 | 55,80 | 56,66 | 0,82% | - |
| 12.09.2025 | 56,11 | 56,24 | 55,90 | 56,20 | -0,22% | - |
| 11.09.2025 | 55,65 | 56,32 | 55,51 | 56,32 | 1,61% | - |
| 10.09.2025 | 55,61 | 55,65 | 54,89 | 55,43 | -0,22% | - |
| 09.09.2025 | 56,00 | 56,00 | 55,31 | 55,55 | -0,83% | - |
| 08.09.2025 | 56,04 | 56,06 | 55,05 | 56,02 | 0,57% | - |
| 05.09.2025 | 55,85 | 56,34 | 55,48 | 55,70 | 0,15% | - |
| 04.09.2025 | 54,35 | 55,65 | 54,35 | 55,61 | 2,30% | - |
| 03.09.2025 | 53,94 | 54,64 | 53,94 | 54,36 | 0,62% | - |
| 02.09.2025 | 53,78 | 54,17 | 53,63 | 54,03 | -0,86% | - |
| 29.08.2025 | 54,49 | 54,50 | 53,99 | 54,50 | -0,08% | - |
| 28.08.2025 | 54,71 | 55,01 | 54,00 | 54,54 | 0,29% | - |
| 27.08.2025 | 53,44 | 54,39 | 53,44 | 54,39 | 1,60% | - |
| 26.08.2025 | 53,99 | 53,99 | 53,28 | 53,53 | -0,05% | - |
| 25.08.2025 | 52,79 | 54,01 | 52,51 | 53,56 | 0,86% | - |
| 22.08.2025 | 51,66 | 53,17 | 51,61 | 53,10 | 2,98% | - |
| 21.08.2025 | 51,75 | 51,89 | 51,29 | 51,56 | -0,77% | - |
| 20.08.2025 | 52,44 | 52,44 | 51,76 | 51,96 | -0,79% | - |
| 19.08.2025 | 52,61 | 53,20 | 52,04 | 52,37 | -0,67% | - |
| 18.08.2025 | 52,77 | 53,37 | 52,50 | 52,73 | -0,17% | - |
| 15.08.2025 | 52,81 | 53,29 | 52,28 | 52,82 | 0,34% | - |
| 14.08.2025 | 52,16 | 52,82 | 51,47 | 52,64 | -1,03% | - |
| 13.08.2025 | 51,17 | 53,32 | 51,05 | 53,19 | 4,53% | - |
| 12.08.2025 | 50,10 | 51,29 | 49,94 | 50,88 | 1,40% | - |
| 11.08.2025 | 49,55 | 50,19 | 49,41 | 50,18 | 1,16% | - |
| 08.08.2025 | 49,86 | 50,09 | 49,59 | 49,60 | -0,46% | - |
| 07.08.2025 | 50,35 | 50,35 | 49,65 | 49,83 | -0,18% | - |
| 06.08.2025 | 50,21 | 50,24 | 49,91 | 49,92 | -0,32% | - |
| 05.08.2025 | 49,45 | 50,22 | 49,09 | 50,08 | 1,58% | - |
| 04.08.2025 | 49,00 | 49,33 | 49,00 | 49,30 | 1,53% | - |
| 01.08.2025 | 47,87 | 48,74 | 47,67 | 48,56 | 0,50% | - |
| 31.07.2025 | 48,56 | 48,70 | 48,15 | 48,32 | -0,47% | - |
| 30.07.2025 | 48,72 | 49,21 | 48,07 | 48,55 | -0,09% | - |
| 29.07.2025 | 49,29 | 49,42 | 48,53 | 48,59 | -1,39% | - |
| 28.07.2025 | 49,95 | 50,28 | 49,18 | 49,28 | -1,47% | - |