40,270$
0,93%
Echtzeit-Aktienkurs Lineage Inc
Bid:
Ask:
Aktienkurse zur Lineage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,35 | 41,38 | 40,03 | 40,27 | 0,90% | 44.762,00 |
| 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 |
| 28.07.2025 | 43,52 | 43,53 | 42,75 | 43,00 | -1,38% | 872.628,00 |
| 25.07.2025 | 43,32 | 43,67 | 42,65 | 43,60 | 0,79% | 677.940,00 |
| 24.07.2025 | 44,26 | 44,42 | 42,96 | 43,26 | -2,79% | 912.501,00 |
| 23.07.2025 | 43,39 | 44,58 | 42,65 | 44,50 | 1,95% | 972.947,00 |
| 22.07.2025 | 42,85 | 44,08 | 42,59 | 43,65 | 2,71% | 823.360,00 |
| 21.07.2025 | 41,43 | 42,66 | 41,43 | 42,50 | 2,66% | 1.102.881,00 |
| 18.07.2025 | 41,81 | 41,86 | 41,01 | 41,40 | -0,17% | 1.170.256,00 |
| 17.07.2025 | 40,95 | 41,75 | 40,52 | 41,47 | 1,52% | 1.899.249,00 |
| 16.07.2025 | 41,94 | 42,10 | 40,49 | 40,85 | -0,37% | 1.152.187,00 |
| 15.07.2025 | 41,99 | 42,17 | 40,89 | 41,00 | -1,84% | 1.168.341,00 |
| 14.07.2025 | 42,93 | 43,25 | 41,61 | 41,77 | -2,77% | 822.725,00 |
| 11.07.2025 | 42,54 | 43,17 | 42,14 | 42,96 | -0,26% | 727.264,00 |
| 10.07.2025 | 42,64 | 43,74 | 42,47 | 43,07 | 0,49% | 615.933,00 |
| 09.07.2025 | 43,79 | 44,21 | 42,56 | 42,86 | -1,52% | 603.304,00 |
| 08.07.2025 | 42,95 | 45,07 | 42,80 | 43,52 | 1,82% | 1.301.002,00 |
| 07.07.2025 | 42,84 | 43,72 | 42,37 | 42,74 | -1,81% | 1.664.207,00 |
| 03.07.2025 | 43,91 | 43,99 | 43,30 | 43,53 | -0,48% | 478.534,00 |
| 02.07.2025 | 43,22 | 43,82 | 42,99 | 43,74 | 1,13% | 1.317.007,00 |
| 01.07.2025 | 43,08 | 44,30 | 42,89 | 43,25 | -0,62% | 1.321.087,00 |
| 30.06.2025 | 43,59 | 44,14 | 42,97 | 43,52 | -1,29% | 2.162.225,00 |
| 27.06.2025 | 45,00 | 45,69 | 43,92 | 44,09 | -1,69% | 1.165.623,00 |
| 26.06.2025 | 44,14 | 45,29 | 43,51 | 44,85 | 1,93% | 558.349,00 |
| 25.06.2025 | 46,15 | 46,50 | 44,00 | 44,00 | -4,95% | 675.990,00 |
| 24.06.2025 | 45,94 | 46,61 | 45,64 | 46,29 | 1,58% | 428.252,00 |
| 23.06.2025 | 44,00 | 45,74 | 44,00 | 45,57 | 1,81% | 630.700,00 |
| 20.06.2025 | 44,51 | 45,03 | 44,11 | 44,76 | 0,47% | 1.250.673,00 |
| 18.06.2025 | 44,49 | 45,10 | 43,75 | 44,55 | 0,97% | 488.167,00 |
| 17.06.2025 | 43,76 | 44,33 | 43,32 | 44,12 | 0,98% | 905.121,00 |
| 16.06.2025 | 44,17 | 44,52 | 43,51 | 43,69 | 0,09% | 665.102,00 |
| 13.06.2025 | 45,30 | 45,42 | 43,14 | 43,65 | -3,94% | 807.663,00 |
| 12.06.2025 | 44,07 | 45,59 | 44,07 | 45,44 | 0,31% | 1.583.024,00 |
| 11.06.2025 | 45,30 | 45,77 | 45,20 | 45,30 | -0,26% | 900.273,00 |
| 10.06.2025 | 45,16 | 46,99 | 45,15 | 45,42 | 0,28% | 1.000.304,00 |
| 09.06.2025 | 45,42 | 45,67 | 44,74 | 45,30 | 1,13% | 582.955,00 |
| 06.06.2025 | 44,15 | 45,00 | 44,00 | 44,79 | 1,93% | 526.951,00 |
| 05.06.2025 | 44,00 | 44,90 | 43,30 | 43,94 | -0,41% | 767.730,00 |
| 04.06.2025 | 43,09 | 44,48 | 42,87 | 44,12 | 2,60% | 1.017.196,00 |
| 03.06.2025 | 42,82 | 43,52 | 42,54 | 43,00 | -0,05% | 716.352,00 |
| 02.06.2025 | 41,99 | 43,29 | 41,88 | 43,02 | 0,77% | 1.249.437,00 |
| 30.05.2025 | 43,56 | 44,00 | 42,45 | 42,69 | -2,82% | 862.221,00 |
| 29.05.2025 | 44,25 | 45,09 | 43,82 | 43,93 | -0,16% | 504.874,00 |
| 28.05.2025 | 45,22 | 45,26 | 43,98 | 44,00 | -2,65% | 600.533,00 |
| 27.05.2025 | 46,26 | 46,26 | 44,95 | 45,20 | -0,02% | 1.099.470,00 |
| 23.05.2025 | 45,35 | 46,27 | 44,93 | 45,21 | -0,94% | 704.303,00 |