37,760$
-0,13%
Echtzeit-Aktienkurs Lineage Inc
Bid:
Ask:
Aktienkurse zur Lineage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,11 | 38,31 | 37,43 | 37,83 | -0,03% | 895.215,00 |
| 12.02.2026 | 39,00 | 39,50 | 36,77 | 37,84 | -2,67% | 1.774.294,00 |
| 11.02.2026 | 40,21 | 40,38 | 38,65 | 38,88 | -3,31% | 629.818,00 |
| 10.02.2026 | 39,47 | 40,32 | 39,44 | 40,21 | 2,24% | 1.147.882,00 |
| 09.02.2026 | 38,63 | 39,50 | 37,83 | 39,33 | 1,81% | 1.303.394,00 |
| 06.02.2026 | 37,16 | 38,72 | 36,31 | 38,63 | 5,14% | 1.578.218,00 |
| 05.02.2026 | 36,97 | 37,43 | 36,31 | 36,74 | -2,16% | 1.647.765,00 |
| 04.02.2026 | 35,71 | 37,58 | 35,62 | 37,55 | 6,96% | 3.796.133,00 |
| 03.02.2026 | 35,28 | 36,05 | 34,81 | 35,11 | -0,41% | 1.741.035,00 |
| 02.02.2026 | 35,71 | 35,97 | 35,09 | 35,25 | -1,29% | 1.220.866,00 |
| 30.01.2026 | 36,20 | 36,82 | 35,13 | 35,71 | -0,75% | 2.548.740,00 |
| 29.01.2026 | 36,42 | 36,44 | 35,81 | 35,98 | -0,06% | 1.726.844,00 |
| 28.01.2026 | 36,43 | 36,73 | 35,77 | 36,00 | -0,53% | 1.735.631,00 |
| 27.01.2026 | 36,32 | 36,48 | 35,90 | 36,19 | -0,60% | 1.452.744,00 |
| 26.01.2026 | 36,68 | 36,94 | 35,93 | 36,41 | -0,25% | 2.215.728,00 |
| 23.01.2026 | 35,20 | 36,58 | 35,07 | 36,50 | 3,58% | 1.862.845,00 |
| 22.01.2026 | 35,56 | 36,23 | 35,20 | 35,24 | -0,62% | 1.379.472,00 |
| 21.01.2026 | 35,85 | 36,25 | 34,66 | 35,46 | 0,45% | 1.717.118,00 |
| 20.01.2026 | 35,82 | 36,21 | 35,24 | 35,30 | -2,86% | 2.095.885,00 |
| 16.01.2026 | 36,28 | 36,87 | 36,17 | 36,34 | -0,33% | 1.266.974,00 |
| 15.01.2026 | 36,95 | 37,24 | 36,36 | 36,46 | -1,27% | 875.383,00 |
| 14.01.2026 | 36,30 | 37,25 | 36,27 | 36,93 | 1,68% | 831.993,00 |
| 13.01.2026 | 36,52 | 36,73 | 35,70 | 36,32 | -2,34% | 1.321.300,00 |
| 12.01.2026 | 36,58 | 37,21 | 35,99 | 37,19 | 1,92% | 1.138.235,00 |
| 09.01.2026 | 36,71 | 37,08 | 35,70 | 36,49 | -0,16% | 871.132,00 |
| 08.01.2026 | 34,68 | 36,67 | 34,68 | 36,55 | 4,19% | 908.167,00 |
| 07.01.2026 | 36,22 | 36,56 | 34,98 | 35,08 | -2,69% | 732.319,00 |
| 06.01.2026 | 35,28 | 36,29 | 35,00 | 36,05 | 1,98% | 902.616,00 |
| 05.01.2026 | 35,42 | 35,91 | 34,71 | 35,35 | -0,20% | 1.213.460,00 |
| 02.01.2026 | 34,88 | 35,70 | 34,33 | 35,42 | 1,20% | 1.434.968,00 |
| 31.12.2025 | 34,95 | 35,26 | 34,36 | 35,00 | -1,46% | 2.143.353,00 |
| 30.12.2025 | 34,30 | 35,53 | 34,19 | 35,52 | 3,44% | 2.708.991,00 |
| 29.12.2025 | 34,52 | 34,82 | 34,15 | 34,34 | -0,95% | 5.778.779,00 |
| 26.12.2025 | 35,01 | 35,20 | 34,39 | 34,67 | -1,17% | 1.109.087,00 |
| 24.12.2025 | 34,72 | 35,13 | 34,10 | 35,08 | 1,53% | 524.853,00 |
| 23.12.2025 | 34,70 | 34,88 | 33,90 | 34,55 | -0,49% | 2.705.667,00 |
| 22.12.2025 | 34,12 | 34,95 | 34,06 | 34,72 | 1,73% | 2.675.212,00 |
| 19.12.2025 | 34,15 | 34,58 | 33,67 | 34,13 | -0,52% | 5.072.008,00 |
| 18.12.2025 | 34,48 | 34,92 | 33,95 | 34,31 | -1,41% | 1.533.992,00 |
| 17.12.2025 | 34,36 | 35,60 | 34,36 | 34,80 | 1,22% | 1.292.872,00 |
| 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 |