34,770$
1,13%
Echtzeit-Aktienkurs Lineage Inc
Bid:
Ask:
Aktienkurse zur Lineage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 34,36 | 35,60 | 34,36 | 34,80 | 1,21% | 1.292.808,00 |
| 16.12.2025 | 36,20 | 36,42 | 34,05 | 34,38 | -4,98% | 3.109.309,00 |
| 15.12.2025 | 36,78 | 36,94 | 35,48 | 36,18 | -1,74% | 899.694,00 |
| 12.12.2025 | 37,00 | 37,80 | 36,62 | 36,82 | -0,32% | 1.296.167,00 |
| 11.12.2025 | 37,44 | 37,75 | 36,51 | 36,94 | -0,24% | 1.357.048,00 |
| 10.12.2025 | 34,61 | 37,25 | 34,38 | 37,03 | 7,05% | 1.865.714,00 |
| 09.12.2025 | 34,58 | 34,90 | 33,44 | 34,59 | -0,29% | 2.142.302,00 |
| 08.12.2025 | 35,51 | 36,14 | 34,13 | 34,69 | -1,81% | 2.313.010,00 |
| 05.12.2025 | 36,05 | 36,43 | 35,31 | 35,33 | -1,86% | 501.936,00 |
| 04.12.2025 | 36,12 | 36,63 | 35,83 | 36,00 | -0,96% | 807.922,00 |
| 03.12.2025 | 36,39 | 36,82 | 35,52 | 36,35 | 0,69% | 1.712.241,00 |
| 02.12.2025 | 36,40 | 37,09 | 35,77 | 36,10 | -0,82% | 1.523.306,00 |
| 01.12.2025 | 35,24 | 36,59 | 35,11 | 36,40 | 1,62% | 1.688.662,00 |
| 28.11.2025 | 35,93 | 36,64 | 35,59 | 35,82 | 0,00% | 566.820,00 |
| 26.11.2025 | 35,52 | 36,51 | 35,37 | 35,82 | 0,42% | 584.694,00 |
| 25.11.2025 | 35,51 | 35,89 | 35,37 | 35,67 | 2,50% | 4.376.302,00 |
| 24.11.2025 | 34,23 | 35,02 | 34,10 | 34,80 | 1,46% | 4.977.724,00 |
| 21.11.2025 | 33,24 | 34,53 | 33,00 | 34,30 | 3,72% | 875.283,00 |
| 20.11.2025 | 33,30 | 34,37 | 33,04 | 33,07 | -0,30% | 1.086.935,00 |
| 19.11.2025 | 33,50 | 33,74 | 32,46 | 33,17 | -1,46% | 1.017.538,00 |
| 18.11.2025 | 34,00 | 34,92 | 33,50 | 33,66 | 0,00% | 1.319.572,00 |
| 17.11.2025 | 33,15 | 34,35 | 32,91 | 33,66 | 0,75% | 1.020.531,00 |
| 14.11.2025 | 33,14 | 33,58 | 32,65 | 33,41 | 0,15% | 1.243.260,00 |
| 13.11.2025 | 33,70 | 34,12 | 32,80 | 33,36 | 0,24% | 1.195.294,00 |
| 12.11.2025 | 34,21 | 34,70 | 33,13 | 33,28 | -3,69% | 1.042.029,00 |
| 11.11.2025 | 34,40 | 35,29 | 34,05 | 34,56 | 2,32% | 1.144.833,00 |
| 10.11.2025 | 34,64 | 34,67 | 33,30 | 33,77 | -2,46% | 1.866.291,00 |
| 07.11.2025 | 35,56 | 36,31 | 34,22 | 34,62 | -3,46% | 1.607.354,00 |
| 06.11.2025 | 37,25 | 37,40 | 35,21 | 35,86 | -5,33% | 1.773.114,00 |
| 05.11.2025 | 38,42 | 38,94 | 36,82 | 37,88 | 0,40% | 1.608.579,00 |
| 04.11.2025 | 39,86 | 39,86 | 37,09 | 37,73 | -4,07% | 1.939.479,00 |
| 03.11.2025 | 38,20 | 39,85 | 38,00 | 39,33 | -0,18% | 1.046.409,00 |
| 31.10.2025 | 38,26 | 39,55 | 38,26 | 39,40 | 0,97% | 1.048.646,00 |
| 30.10.2025 | 37,72 | 39,83 | 37,72 | 39,02 | 2,04% | 1.015.722,00 |
| 29.10.2025 | 39,77 | 39,86 | 37,99 | 38,24 | -4,42% | 778.843,00 |
| 28.10.2025 | 41,43 | 41,45 | 39,92 | 40,01 | -4,05% | 589.814,00 |
| 27.10.2025 | 40,68 | 41,83 | 40,29 | 41,70 | 2,51% | 861.462,00 |
| 24.10.2025 | 40,35 | 41,05 | 39,87 | 40,68 | 1,47% | 838.110,00 |
| 23.10.2025 | 39,88 | 40,12 | 39,45 | 40,09 | -0,09% | 532.412,00 |
| 22.10.2025 | 40,20 | 40,66 | 39,64 | 40,13 | 0,06% | 815.390,00 |
| 21.10.2025 | 41,06 | 41,08 | 40,08 | 40,10 | -1,62% | 737.807,00 |
| 20.10.2025 | 40,00 | 40,79 | 39,94 | 40,76 | 2,28% | 831.062,00 |
| 17.10.2025 | 40,60 | 40,69 | 38,29 | 39,85 | -2,90% | 1.628.291,00 |
| 16.10.2025 | 40,75 | 41,34 | 40,43 | 41,04 | 1,68% | 656.768,00 |
| 15.10.2025 | 40,33 | 41,46 | 40,00 | 40,36 | 1,13% | 924.198,00 |
| 14.10.2025 | 39,20 | 40,12 | 38,57 | 39,91 | -0,08% | 995.189,00 |
| 13.10.2025 | 39,85 | 40,05 | 38,89 | 39,94 | 1,09% | 752.622,00 |
| 10.10.2025 | 40,35 | 40,74 | 39,50 | 39,51 | -1,29% | 596.423,00 |
| 09.10.2025 | 40,88 | 41,13 | 39,95 | 40,03 | -2,09% | 560.257,00 |
| 08.10.2025 | 40,04 | 41,00 | 39,71 | 40,88 | 2,10% | 786.410,00 |
| 07.10.2025 | 41,11 | 41,55 | 39,90 | 40,04 | -3,19% | 837.751,00 |
| 06.10.2025 | 42,01 | 42,87 | 41,17 | 41,36 | -0,19% | 1.400.113,00 |
| 03.10.2025 | 40,55 | 41,91 | 40,25 | 41,44 | 3,52% | 106.264,00 |
| 02.10.2025 | 39,32 | 40,12 | 38,72 | 40,03 | 1,24% | 1.190.213,00 |
| 01.10.2025 | 39,10 | 40,01 | 38,77 | 39,54 | 2,33% | 2.260.660,00 |
| 30.09.2025 | 38,63 | 38,82 | 37,85 | 38,64 | -0,95% | 1.554.252,00 |
| 29.09.2025 | 38,43 | 39,57 | 37,75 | 39,01 | 1,99% | 1.213.494,00 |
| 26.09.2025 | 37,80 | 39,70 | 37,54 | 38,25 | 2,00% | 1.171.137,00 |
| 25.09.2025 | 37,35 | 37,84 | 36,66 | 37,50 | 0,40% | 1.328.232,00 |
| 24.09.2025 | 38,77 | 39,57 | 36,99 | 37,35 | -4,18% | 1.924.038,00 |
| 23.09.2025 | 40,14 | 40,40 | 38,95 | 38,98 | -3,51% | 1.300.081,00 |
| 22.09.2025 | 40,02 | 40,61 | 39,45 | 40,40 | 0,05% | 1.096.853,00 |
| 19.09.2025 | 40,44 | 40,64 | 39,84 | 40,38 | -0,27% | 2.755.867,00 |
| 18.09.2025 | 41,63 | 42,61 | 40,45 | 40,49 | -2,43% | 1.614.253,00 |
| 17.09.2025 | 42,82 | 44,01 | 41,46 | 41,50 | -3,42% | 1.738.440,00 |
| 16.09.2025 | 42,62 | 43,24 | 42,28 | 42,97 | 1,20% | 1.799.243,00 |
| 15.09.2025 | 41,92 | 42,91 | 41,78 | 42,46 | 1,60% | 1.090.877,00 |
| 12.09.2025 | 42,24 | 42,35 | 41,07 | 41,79 | -1,42% | 1.187.089,00 |
| 11.09.2025 | 42,13 | 43,73 | 41,70 | 42,39 | 1,02% | 1.858.422,00 |
| 10.09.2025 | 41,78 | 42,43 | 41,36 | 41,96 | 0,60% | 1.236.137,00 |
| 09.09.2025 | 39,79 | 41,89 | 39,66 | 41,71 | 4,35% | 1.190.772,00 |
| 08.09.2025 | 40,22 | 40,95 | 39,87 | 39,97 | -1,53% | 1.020.422,00 |
| 05.09.2025 | 40,55 | 41,36 | 39,87 | 40,59 | 0,32% | 889.246,00 |
| 04.09.2025 | 41,02 | 41,26 | 40,43 | 40,46 | -1,34% | 1.118.877,00 |
| 03.09.2025 | 40,64 | 41,40 | 40,38 | 41,01 | 0,12% | 657.773,00 |
| 02.09.2025 | 41,65 | 41,90 | 40,74 | 40,96 | -2,27% | 760.305,00 |
| 29.08.2025 | 41,52 | 42,32 | 41,43 | 41,91 | 0,87% | 1.096.285,00 |
| 28.08.2025 | 41,57 | 41,63 | 40,94 | 41,55 | -0,53% | 720.701,00 |
| 27.08.2025 | 40,73 | 41,78 | 40,41 | 41,77 | 2,60% | 944.254,00 |
| 26.08.2025 | 41,50 | 42,67 | 40,58 | 40,71 | -2,54% | 2.384.612,00 |
| 25.08.2025 | 40,72 | 41,84 | 40,08 | 41,77 | 3,70% | 1.148.433,00 |
| 22.08.2025 | 38,97 | 40,84 | 38,97 | 40,28 | 3,04% | 859.691,00 |
| 21.08.2025 | 39,22 | 39,59 | 38,83 | 39,09 | -0,23% | 852.903,00 |
| 20.08.2025 | 40,17 | 40,69 | 39,10 | 39,18 | -2,10% | 712.391,00 |
| 19.08.2025 | 39,92 | 40,67 | 39,67 | 40,02 | 1,60% | 789.616,00 |
| 18.08.2025 | 40,76 | 41,11 | 39,37 | 39,39 | -3,22% | 915.128,00 |
| 15.08.2025 | 40,46 | 41,14 | 40,30 | 40,70 | 1,17% | 930.820,00 |
| 14.08.2025 | 40,67 | 40,98 | 40,22 | 40,23 | -2,59% | 821.312,00 |
| 13.08.2025 | 40,56 | 41,74 | 40,00 | 41,30 | 1,75% | 1.618.302,00 |
| 12.08.2025 | 41,04 | 41,24 | 40,10 | 40,59 | 1,25% | 1.404.417,00 |
| 11.08.2025 | 40,61 | 42,03 | 40,06 | 40,09 | -3,72% | 1.393.431,00 |
| 08.08.2025 | 43,18 | 44,60 | 41,54 | 41,64 | -2,71% | 1.702.841,00 |
| 07.08.2025 | 44,73 | 44,87 | 42,07 | 42,80 | -4,23% | 2.231.370,00 |
| 06.08.2025 | 43,09 | 45,10 | 42,30 | 44,69 | 0,56% | 2.433.978,00 |
| 05.08.2025 | 42,96 | 44,51 | 42,72 | 44,44 | 2,99% | 1.461.284,00 |
| 04.08.2025 | 42,77 | 43,47 | 42,26 | 43,15 | 1,89% | 1.270.431,00 |
| 01.08.2025 | 43,19 | 43,44 | 41,45 | 42,35 | -1,85% | 1.014.078,00 |
| 31.07.2025 | 43,06 | 44,30 | 42,93 | 43,15 | -0,92% | 945.240,00 |
| 30.07.2025 | 44,11 | 44,51 | 43,27 | 43,55 | -1,20% | 867.446,00 |
| 29.07.2025 | 43,14 | 44,54 | 42,37 | 44,08 | 2,51% | 906.852,00 |