34,935$
-1,31%
Echtzeit-Aktienkurs Lineage Inc.
Bid:
Ask:
Aktienkurse zur Lineage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,25 | 35,59 | 34,89 | 34,93 | -1,33% | 806.752,00 |
| 11.11.2026 | 34,62 | 35,68 | 34,36 | 35,40 | 1,49% | 1.191.645,00 |
| 10.11.2026 | 36,60 | 37,03 | 34,36 | 34,88 | -12,05% | 3.537.624,00 |
| 09.11.2026 | 39,44 | 40,12 | 39,32 | 39,66 | 1,35% | 1.603.603,00 |
| 06.11.2026 | 38,83 | 39,54 | 38,61 | 39,13 | -1,01% | 1.248.736,00 |
| 05.11.2026 | 38,80 | 39,69 | 38,80 | 39,53 | 2,38% | 1.741.353,00 |
| 04.11.2026 | 37,33 | 38,63 | 37,21 | 38,61 | 6,22% | 953.242,00 |
| 03.11.2026 | 36,97 | 37,04 | 36,13 | 36,35 | -1,81% | 466.051,00 |
| 02.11.2026 | 36,44 | 37,16 | 36,13 | 37,02 | 2,83% | 671.937,00 |
| 30.10.2026 | 36,38 | 36,38 | 35,84 | 36,00 | -0,61% | 1.007.015,00 |
| 29.10.2026 | 35,44 | 36,36 | 35,37 | 36,22 | 2,46% | 1.243.082,00 |
| 28.10.2026 | 35,51 | 35,80 | 34,95 | 35,35 | -0,08% | 796.745,00 |
| 27.10.2026 | 35,82 | 36,18 | 35,36 | 35,38 | -1,03% | 968.754,00 |
| 26.10.2026 | 35,52 | 35,76 | 35,12 | 35,75 | 1,10% | 866.041,00 |
| 23.10.2026 | 34,97 | 35,38 | 34,54 | 35,36 | 0,77% | 656.910,00 |
| 22.10.2026 | 34,04 | 35,11 | 34,04 | 35,09 | 2,42% | 858.334,00 |
| 21.10.2026 | 34,50 | 35,43 | 34,13 | 34,26 | -0,52% | 963.352,00 |
| 20.10.2026 | 33,68 | 34,50 | 33,30 | 34,44 | 3,67% | 1.110.461,00 |
| 19.10.2026 | 33,23 | 33,28 | 32,75 | 33,22 | -0,18% | 937.183,00 |
| 16.10.2026 | 34,37 | 34,54 | 33,20 | 33,28 | -2,43% | 890.740,00 |
| 15.10.2026 | 33,93 | 34,60 | 33,93 | 34,11 | 0,98% | 750.264,00 |
| 14.10.2026 | 34,49 | 34,56 | 33,51 | 33,78 | -2,06% | 1.059.867,00 |
| 13.10.2026 | 34,89 | 34,89 | 34,17 | 34,49 | 0,23% | 989.956,00 |
| 12.10.2026 | 34,29 | 34,62 | 33,87 | 34,41 | -0,06% | 1.008.978,00 |
| 09.10.2026 | 34,44 | 34,62 | 34,07 | 34,43 | -0,03% | 1.165.368,00 |
| 08.10.2026 | 34,20 | 34,46 | 33,44 | 34,44 | 0,67% | 1.409.600,00 |
| 07.10.2026 | 34,46 | 34,70 | 33,83 | 34,21 | -0,67% | 1.095.733,00 |
| 06.10.2026 | 34,98 | 35,14 | 34,13 | 34,44 | -1,54% | 1.375.010,00 |
| 05.10.2026 | 34,36 | 35,36 | 34,25 | 34,98 | 1,86% | 1.675.496,00 |
| 02.10.2026 | 34,49 | 34,91 | 34,15 | 34,34 | 1,09% | 957.111,00 |
| 01.10.2026 | 34,20 | 34,57 | 33,50 | 33,97 | -0,44% | 1.814.567,00 |
| 30.09.2026 | 34,95 | 35,07 | 33,90 | 34,12 | -2,71% | 836.928,00 |
| 29.09.2026 | 35,25 | 35,53 | 34,76 | 35,07 | -1,02% | 1.012.537,00 |
| 28.09.2026 | 36,08 | 36,24 | 35,30 | 35,43 | -1,99% | 1.318.661,00 |
| 25.09.2026 | 36,00 | 37,00 | 35,37 | 36,15 | -0,08% | 1.607.094,00 |
| 24.09.2026 | 36,18 | 36,44 | 35,99 | 36,18 | -0,39% | 1.023.359,00 |
| 23.09.2026 | 37,28 | 37,36 | 36,22 | 36,32 | -2,89% | 916.262,00 |
| 22.09.2026 | 37,62 | 37,84 | 37,30 | 37,40 | -0,32% | 761.069,00 |
| 21.09.2026 | 37,14 | 37,63 | 36,75 | 37,52 | 1,93% | 803.521,00 |
| 18.09.2026 | 37,50 | 37,79 | 36,73 | 36,81 | -2,98% | 1.155.273,00 |
| 17.09.2026 | 38,20 | 39,00 | 37,71 | 37,94 | 0,00% | 987.574,00 |
| 16.09.2026 | 38,50 | 38,83 | 37,65 | 37,94 | -1,42% | 684.293,00 |
| 15.09.2026 | 38,80 | 39,01 | 38,22 | 38,49 | -0,58% | 817.361,00 |
| 14.09.2026 | 37,98 | 38,77 | 37,58 | 38,71 | 2,54% | 975.943,00 |
| 11.09.2026 | 37,40 | 37,95 | 37,09 | 37,75 | 0,96% | 1.053.474,00 |
| 10.09.2026 | 37,26 | 37,71 | 36,91 | 37,39 | -0,53% | 997.070,00 |
| 09.09.2026 | 38,61 | 38,81 | 37,48 | 37,59 | -0,77% | 880.750,00 |
| 08.09.2026 | 37,65 | 38,07 | 37,54 | 37,88 | -0,76% | 681.392,00 |
| 04.09.2026 | 37,97 | 38,75 | 37,88 | 38,17 | -0,42% | 832.086,00 |
| 03.09.2026 | 38,79 | 39,11 | 37,97 | 38,33 | -1,15% | 1.024.510,00 |
| 02.09.2026 | 39,63 | 39,63 | 38,67 | 38,78 | -0,04% | 719.391,00 |
| 01.09.2026 | 39,35 | 39,96 | 38,69 | 38,79 | -1,17% | 695.152,00 |
| 31.08.2026 | 39,21 | 39,53 | 38,41 | 39,25 | -0,18% | 1.556.618,00 |
| 28.08.2026 | 39,63 | 40,10 | 39,31 | 39,32 | -0,58% | 565.947,00 |
| 27.08.2026 | 40,22 | 40,87 | 39,55 | 39,55 | -2,49% | 592.614,00 |
| 26.08.2026 | 41,31 | 41,31 | 40,53 | 40,56 | -1,65% | 498.018,00 |
| 25.08.2026 | 41,41 | 41,41 | 40,31 | 41,24 | 1,08% | 577.881,00 |
| 24.08.2026 | 41,54 | 42,28 | 40,78 | 40,80 | -1,95% | 844.462,00 |
| 21.08.2026 | 42,02 | 42,02 | 41,48 | 41,61 | 0,36% | 387.713,00 |
| 20.08.2026 | 41,68 | 41,96 | 41,22 | 41,46 | -0,74% | 575.581,00 |
| 19.08.2026 | 41,42 | 42,56 | 41,39 | 41,77 | 0,97% | 647.949,00 |
| 18.08.2026 | 40,86 | 41,71 | 40,70 | 41,37 | 1,40% | 1.076.242,00 |
| 17.08.2026 | 41,74 | 41,74 | 40,59 | 40,80 | -2,28% | 549.970,00 |
| 14.08.2026 | 42,67 | 43,10 | 41,66 | 41,75 | -2,97% | 547.195,00 |
| 13.08.2026 | 41,46 | 43,14 | 41,11 | 43,03 | 3,69% | 928.384,00 |
| 12.08.2026 | 41,85 | 42,05 | 41,34 | 41,50 | -0,72% | 516.571,00 |
| 11.08.2026 | 42,10 | 42,16 | 41,11 | 41,80 | 1,09% | 707.370,00 |
| 10.08.2026 | 42,32 | 42,32 | 41,12 | 41,35 | -2,38% | 1.361.019,00 |
| 07.08.2026 | 40,85 | 42,55 | 40,37 | 42,36 | 4,23% | 1.278.322,00 |
| 06.08.2026 | 41,16 | 42,72 | 40,61 | 40,64 | -1,17% | 1.484.444,00 |
| 05.08.2026 | 41,24 | 42,99 | 41,03 | 41,12 | -1,96% | 972.411,00 |
| 04.08.2026 | 41,59 | 42,16 | 41,03 | 41,94 | 0,14% | 1.032.578,00 |
| 03.08.2026 | 42,50 | 42,69 | 41,47 | 41,88 | -1,16% | 721.034,00 |
| 31.07.2026 | 43,01 | 43,41 | 42,01 | 42,37 | -1,12% | 835.745,00 |
| 30.07.2026 | 44,34 | 44,43 | 42,32 | 42,85 | -3,36% | 1.718.330,00 |
| 29.07.2026 | 43,38 | 45,00 | 43,19 | 44,34 | 4,06% | 2.113.220,00 |
| 28.07.2026 | 42,75 | 43,39 | 42,14 | 42,61 | 0,14% | 1.057.403,00 |
| 27.07.2026 | 41,50 | 42,85 | 41,50 | 42,55 | 2,73% | 1.090.362,00 |
| 24.07.2026 | 41,28 | 41,62 | 40,72 | 41,42 | 1,15% | 1.027.817,00 |
| 23.07.2026 | 43,08 | 43,13 | 40,61 | 40,95 | -5,19% | 1.434.789,00 |
| 22.07.2026 | 43,86 | 43,99 | 42,92 | 43,19 | -0,25% | 624.904,00 |
| 21.07.2026 | 43,55 | 43,76 | 43,02 | 43,30 | 0,19% | 523.111,00 |
| 20.07.2026 | 44,34 | 44,68 | 43,12 | 43,22 | -3,07% | 757.718,00 |
| 17.07.2026 | 44,12 | 44,92 | 43,90 | 44,59 | 0,72% | 613.544,00 |
| 16.07.2026 | 44,13 | 45,09 | 43,79 | 44,27 | 0,64% | 1.120.285,00 |
| 15.07.2026 | 44,00 | 45,11 | 43,82 | 43,99 | -0,02% | 1.086.206,00 |
| 14.07.2026 | 44,23 | 44,49 | 43,57 | 44,00 | 0,34% | 489.840,00 |
| 13.07.2026 | 43,17 | 43,92 | 43,17 | 43,85 | 1,69% | 824.710,00 |
| 10.07.2026 | 43,79 | 44,11 | 43,00 | 43,12 | -1,96% | 727.980,00 |
| 09.07.2026 | 43,50 | 44,23 | 43,35 | 43,98 | 1,59% | 637.773,00 |
| 08.07.2026 | 44,00 | 44,00 | 43,12 | 43,29 | -1,61% | 1.342.809,00 |
| 07.07.2026 | 44,30 | 45,75 | 43,97 | 44,00 | 1,17% | 1.422.311,00 |
| 06.07.2026 | 43,29 | 43,96 | 43,15 | 43,49 | -1,16% | 899.028,00 |
| 02.07.2026 | 43,65 | 44,35 | 43,65 | 44,00 | 0,94% | 1.113.142,00 |
| 01.07.2026 | 43,41 | 43,89 | 43,04 | 43,59 | 0,79% | 946.850,00 |
| 30.06.2026 | 44,00 | 44,46 | 42,32 | 43,25 | -4,10% | 1.664.336,00 |
| 29.06.2026 | 44,05 | 45,11 | 43,78 | 45,10 | 2,55% | 1.126.786,00 |
| 26.06.2026 | 43,09 | 44,11 | 42,68 | 43,98 | 3,22% | 1.891.710,00 |
| 25.06.2026 | 41,48 | 42,67 | 40,99 | 42,61 | 4,05% | 1.017.508,00 |
| 24.06.2026 | 40,89 | 41,53 | 40,59 | 40,95 | 0,32% | 653.275,00 |