43,260$
-0,57%
Echtzeit-Aktienkurs Lineage Inc
Bid:
Ask:
Aktienkurse zur Lineage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 43,08 | 44,30 | 42,89 | 43,25 | -0,62% | 1.320.181,00 |
| 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 |
| 22.05.2025 | 45,16 | 46,01 | 44,97 | 45,64 | 0,37% | 874.526,00 |
| 21.05.2025 | 47,23 | 48,02 | 45,33 | 45,47 | -4,49% | 1.010.402,00 |
| 20.05.2025 | 47,73 | 48,72 | 47,39 | 47,61 | -0,58% | 474.734,00 |
| 19.05.2025 | 46,44 | 48,04 | 46,44 | 47,89 | 0,55% | 521.469,00 |
| 16.05.2025 | 47,60 | 47,68 | 46,48 | 47,63 | 0,70% | 1.098.274,00 |
| 15.05.2025 | 45,67 | 47,38 | 45,53 | 47,30 | 3,14% | 512.817,00 |
| 14.05.2025 | 46,67 | 46,73 | 45,41 | 45,86 | -1,55% | 1.015.267,00 |
| 13.05.2025 | 47,40 | 47,53 | 46,26 | 46,58 | -2,04% | 908.584,00 |
| 12.05.2025 | 47,90 | 48,45 | 47,10 | 47,55 | 4,23% | 1.051.089,00 |
| 09.05.2025 | 44,69 | 45,80 | 44,53 | 45,62 | 2,04% | 944.508,00 |
| 08.05.2025 | 45,19 | 45,70 | 43,00 | 44,71 | 1,75% | 1.347.360,00 |
| 07.05.2025 | 44,56 | 45,26 | 43,85 | 43,94 | 0,37% | 1.170.041,00 |
| 06.05.2025 | 44,07 | 44,11 | 42,05 | 43,78 | -1,13% | 2.076.997,00 |
| 05.05.2025 | 44,45 | 45,51 | 44,00 | 44,28 | -2,21% | 1.401.188,00 |
| 02.05.2025 | 47,36 | 48,45 | 44,95 | 45,28 | -4,11% | 2.084.044,00 |
| 01.05.2025 | 48,06 | 49,74 | 46,30 | 47,22 | -2,09% | 1.601.224,00 |
| 30.04.2025 | 55,28 | 55,28 | 47,88 | 48,23 | -14,62% | 4.279.131,00 |
| 29.04.2025 | 56,46 | 57,20 | 55,17 | 56,49 | 1,45% | 988.377,00 |
| 28.04.2025 | 55,83 | 57,00 | 55,03 | 55,68 | -0,30% | 499.260,00 |
| 25.04.2025 | 56,16 | 56,49 | 55,37 | 55,85 | -0,94% | 518.618,00 |
| 24.04.2025 | 56,72 | 57,00 | 55,85 | 56,38 | -0,28% | 577.295,00 |
| 23.04.2025 | 57,19 | 58,86 | 55,94 | 56,54 | 0,87% | 760.644,00 |
| 22.04.2025 | 55,58 | 56,47 | 55,37 | 56,05 | 1,85% | 487.693,00 |
| 21.04.2025 | 55,28 | 55,89 | 53,77 | 55,03 | -1,57% | 429.055,00 |
| 17.04.2025 | 55,23 | 56,68 | 55,23 | 55,91 | 1,87% | 461.169,00 |
| 16.04.2025 | 54,01 | 55,10 | 53,46 | 54,89 | 1,64% | 488.070,00 |
| 15.04.2025 | 53,88 | 54,45 | 53,11 | 54,00 | -0,59% | 341.610,00 |
| 14.04.2025 | 54,53 | 55,59 | 53,95 | 54,32 | 1,15% | 464.892,00 |
| 11.04.2025 | 52,45 | 53,78 | 50,71 | 53,70 | 2,83% | 660.037,00 |
| 10.04.2025 | 52,64 | 53,00 | 50,91 | 52,22 | -4,57% | 1.110.255,00 |
| 09.04.2025 | 48,95 | 54,81 | 46,63 | 54,72 | 11,67% | 1.483.499,00 |
| 08.04.2025 | 52,48 | 52,99 | 47,91 | 49,00 | -4,39% | 2.316.197,00 |
| 07.04.2025 | 52,62 | 54,17 | 50,23 | 51,25 | -5,70% | 1.450.289,00 |
| 04.04.2025 | 55,86 | 55,86 | 53,25 | 54,35 | -3,65% | 2.029.718,00 |
| 03.04.2025 | 57,79 | 58,38 | 54,56 | 56,41 | -3,62% | 1.399.663,00 |
| 02.04.2025 | 56,89 | 58,68 | 56,46 | 58,53 | 2,85% | 953.895,00 |
| 01.04.2025 | 58,54 | 58,54 | 56,08 | 56,91 | -2,93% | 1.152.566,00 |
| 31.03.2025 | 58,33 | 58,94 | 57,34 | 58,63 | -0,59% | 1.887.466,00 |
| 28.03.2025 | 59,01 | 59,77 | 58,19 | 58,98 | -1,50% | 1.046.026,00 |
| 27.03.2025 | 59,73 | 60,79 | 59,14 | 59,88 | 0,35% | 595.348,00 |
| 26.03.2025 | 59,03 | 59,73 | 58,53 | 59,67 | 1,10% | 422.151,00 |
| 25.03.2025 | 60,22 | 60,36 | 58,40 | 59,02 | -1,88% | 701.906,00 |
| 24.03.2025 | 58,38 | 60,27 | 58,02 | 60,15 | 3,00% | 546.795,00 |
| 21.03.2025 | 59,81 | 60,49 | 58,18 | 58,40 | -3,15% | 1.034.198,00 |
| 20.03.2025 | 60,32 | 60,50 | 59,57 | 60,30 | -0,03% | 759.483,00 |
| 19.03.2025 | 60,62 | 60,96 | 59,62 | 60,32 | -0,63% | 796.026,00 |
| 18.03.2025 | 59,23 | 61,01 | 59,21 | 60,70 | 1,57% | 649.231,00 |
| 17.03.2025 | 58,65 | 59,87 | 58,41 | 59,76 | 2,08% | 835.907,00 |
| 14.03.2025 | 58,04 | 58,62 | 57,21 | 58,54 | 3,10% | 1.013.278,00 |
| 13.03.2025 | 57,64 | 59,64 | 56,76 | 56,78 | -1,71% | 1.100.545,00 |
| 12.03.2025 | 57,70 | 57,95 | 56,15 | 57,77 | -0,72% | 885.846,00 |
| 11.03.2025 | 60,58 | 60,76 | 57,44 | 58,19 | -4,17% | 1.277.140,00 |
| 10.03.2025 | 60,82 | 62,30 | 60,42 | 60,72 | -0,88% | 1.166.156,00 |
| 07.03.2025 | 61,25 | 61,67 | 60,21 | 61,26 | 0,43% | 1.205.781,00 |
| 06.03.2025 | 61,33 | 61,88 | 60,31 | 61,00 | -1,17% | 934.053,00 |
| 05.03.2025 | 60,08 | 61,84 | 59,77 | 61,72 | 2,71% | 841.374,00 |
| 04.03.2025 | 60,28 | 60,79 | 58,97 | 60,09 | 0,20% | 1.266.791,00 |
| 03.03.2025 | 60,50 | 60,89 | 59,38 | 59,97 | -0,46% | 913.533,00 |
| 28.02.2025 | 60,04 | 61,13 | 59,80 | 60,25 | 0,99% | 3.679.445,00 |
| 27.02.2025 | 56,67 | 60,17 | 56,47 | 59,66 | 4,43% | 1.381.221,00 |
| 26.02.2025 | 55,50 | 57,89 | 54,75 | 57,13 | 2,27% | 2.688.489,00 |
| 25.02.2025 | 54,03 | 56,35 | 54,03 | 55,86 | 3,41% | 2.311.515,00 |
| 24.02.2025 | 53,72 | 54,26 | 53,12 | 54,02 | 0,26% | 1.210.814,00 |
| 21.02.2025 | 54,54 | 54,91 | 53,20 | 53,88 | -1,50% | 1.053.522,00 |
| 20.02.2025 | 54,76 | 56,30 | 54,38 | 54,70 | 0,09% | 3.628.514,00 |
| 19.02.2025 | 55,04 | 55,84 | 54,50 | 54,65 | -1,58% | 744.102,00 |
| 18.02.2025 | 56,65 | 56,73 | 55,33 | 55,53 | -1,49% | 645.116,00 |
| 14.02.2025 | 56,63 | 57,52 | 56,05 | 56,37 | 0,27% | 780.555,00 |
| 13.02.2025 | 56,76 | 57,04 | 55,96 | 56,22 | -0,58% | 810.008,00 |
| 12.02.2025 | 56,56 | 57,14 | 56,10 | 56,55 | -1,65% | 556.669,00 |
| 11.02.2025 | 57,35 | 58,05 | 56,94 | 57,50 | 0,26% | 599.120,00 |
| 10.02.2025 | 58,11 | 58,11 | 56,78 | 57,35 | -0,98% | 643.659,00 |
| 07.02.2025 | 58,30 | 58,36 | 57,24 | 57,92 | -0,53% | 382.626,00 |
| 06.02.2025 | 58,89 | 59,39 | 57,47 | 58,23 | -0,78% | 578.557,00 |