43,090$
-2,82%
Echtzeit-Aktienkurs Lineage Inc.
Bid:
Ask:
Aktienkurse zur Lineage Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 44,34 | 44,43 | 42,32 | 42,86 | -3,34% | 1.590.875,00 |
| 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 |
| 23.06.2026 | 40,07 | 41,07 | 40,01 | 40,82 | 1,06% | 715.038,00 |
| 22.06.2026 | 41,04 | 41,35 | 40,13 | 40,39 | -2,39% | 903.191,00 |
| 18.06.2026 | 41,85 | 42,20 | 41,30 | 41,38 | -0,36% | 1.376.156,00 |
| 17.06.2026 | 42,58 | 43,08 | 41,05 | 41,53 | -3,04% | 744.778,00 |
| 16.06.2026 | 43,45 | 43,77 | 42,70 | 42,83 | -1,25% | 895.743,00 |
| 15.06.2026 | 45,11 | 45,30 | 42,91 | 43,37 | -2,36% | 945.137,00 |
| 12.06.2026 | 44,75 | 45,00 | 44,29 | 44,42 | -0,34% | 511.571,00 |
| 11.06.2026 | 44,41 | 44,99 | 43,46 | 44,57 | 0,54% | 818.421,00 |
| 10.06.2026 | 44,22 | 44,96 | 43,75 | 44,33 | -0,49% | 1.136.670,00 |
| 09.06.2026 | 43,11 | 45,37 | 42,60 | 44,55 | 5,34% | 1.885.873,00 |
| 08.06.2026 | 42,63 | 43,02 | 42,26 | 42,29 | -0,80% | 724.141,00 |
| 05.06.2026 | 42,62 | 42,90 | 42,04 | 42,63 | -1,32% | 832.812,00 |
| 04.06.2026 | 42,15 | 43,44 | 41,93 | 43,20 | 3,92% | 839.862,00 |
| 03.06.2026 | 42,47 | 42,47 | 41,45 | 41,57 | -3,28% | 873.138,00 |
| 02.06.2026 | 44,03 | 44,20 | 42,88 | 42,98 | -2,38% | 897.223,00 |
| 01.06.2026 | 43,94 | 44,40 | 43,75 | 44,03 | -0,86% | 720.125,00 |
| 29.05.2026 | 43,73 | 44,99 | 43,42 | 44,41 | 1,12% | 1.287.041,00 |
| 28.05.2026 | 43,30 | 44,88 | 42,58 | 43,92 | 1,35% | 1.271.317,00 |
| 27.05.2026 | 41,71 | 43,44 | 41,71 | 43,34 | 3,90% | 1.672.309,00 |
| 26.05.2026 | 41,49 | 42,24 | 41,11 | 41,71 | 2,03% | 1.102.427,00 |
| 22.05.2026 | 40,22 | 41,35 | 39,81 | 40,88 | 2,07% | 1.491.667,00 |
| 21.05.2026 | 39,38 | 40,50 | 38,97 | 40,05 | 0,73% | 432.281,00 |
| 20.05.2026 | 38,50 | 39,99 | 38,08 | 39,76 | 3,76% | 712.875,00 |
| 19.05.2026 | 38,83 | 38,94 | 38,27 | 38,32 | -1,97% | 683.136,00 |
| 18.05.2026 | 38,44 | 39,26 | 38,44 | 39,09 | 1,66% | 723.781,00 |
| 15.05.2026 | 39,22 | 39,22 | 37,90 | 38,45 | -2,41% | 720.860,00 |
| 14.05.2026 | 39,81 | 40,39 | 39,30 | 39,40 | -1,03% | 1.296.632,00 |
| 13.05.2026 | 39,01 | 39,85 | 38,57 | 39,81 | 2,37% | 1.440.892,00 |
| 12.05.2026 | 39,32 | 39,58 | 38,45 | 38,89 | -1,09% | 1.266.019,00 |
| 11.05.2026 | 39,98 | 40,12 | 39,18 | 39,32 | -1,60% | 1.295.267,00 |
| 08.05.2026 | 39,95 | 40,35 | 39,48 | 39,96 | -0,03% | 1.273.339,00 |
| 07.05.2026 | 38,50 | 41,00 | 38,50 | 39,97 | 5,71% | 1.371.521,00 |
| 06.05.2026 | 35,88 | 38,68 | 35,67 | 37,81 | 3,59% | 1.515.745,00 |
| 05.05.2026 | 35,49 | 36,60 | 35,18 | 36,50 | 3,43% | 1.290.095,00 |
| 04.05.2026 | 36,85 | 37,17 | 35,23 | 35,29 | -4,72% | 758.518,00 |
| 01.05.2026 | 36,82 | 37,15 | 36,43 | 37,04 | 0,43% | 803.401,00 |
| 30.04.2026 | 36,08 | 36,92 | 36,02 | 36,88 | 2,47% | 687.962,00 |
| 29.04.2026 | 36,34 | 37,07 | 35,84 | 35,99 | -1,64% | 1.201.931,00 |
| 28.04.2026 | 36,19 | 36,67 | 35,57 | 36,59 | 1,27% | 604.908,00 |
| 27.04.2026 | 36,17 | 36,68 | 35,86 | 36,13 | -2,72% | 782.929,00 |
| 24.04.2026 | 35,53 | 37,19 | 35,23 | 37,14 | 4,47% | 1.188.335,00 |
| 23.04.2026 | 36,05 | 36,53 | 34,97 | 35,55 | -1,14% | 786.591,00 |
| 22.04.2026 | 37,03 | 37,25 | 35,87 | 35,96 | -1,78% | 809.194,00 |
| 21.04.2026 | 37,53 | 37,65 | 36,17 | 36,61 | -2,71% | 674.798,00 |
| 20.04.2026 | 37,40 | 37,86 | 37,40 | 37,63 | -0,16% | 673.455,00 |
| 17.04.2026 | 37,03 | 38,47 | 36,86 | 37,69 | 3,32% | 1.429.719,00 |
| 16.04.2026 | 35,53 | 36,65 | 35,51 | 36,48 | 2,24% | 1.138.155,00 |
| 15.04.2026 | 36,07 | 36,22 | 35,48 | 35,68 | -0,59% | 681.141,00 |
| 14.04.2026 | 35,51 | 35,98 | 34,98 | 35,89 | 1,07% | 1.039.974,00 |
| 13.04.2026 | 33,90 | 35,65 | 33,71 | 35,51 | 3,44% | 860.619,00 |
| 10.04.2026 | 34,75 | 35,33 | 34,18 | 34,33 | -0,41% | 499.103,00 |
| 09.04.2026 | 33,91 | 34,72 | 33,72 | 34,47 | 0,15% | 620.727,00 |
| 08.04.2026 | 33,95 | 34,44 | 33,48 | 34,42 | 5,42% | 1.126.388,00 |
| 07.04.2026 | 32,45 | 32,88 | 32,15 | 32,65 | 0,12% | 724.569,00 |
| 06.04.2026 | 32,68 | 33,04 | 32,39 | 32,61 | -0,97% | 958.499,00 |
| 02.04.2026 | 32,19 | 33,19 | 31,56 | 32,93 | 0,46% | 955.761,00 |
| 01.04.2026 | 32,73 | 33,23 | 32,42 | 32,78 | 0,06% | 1.219.679,00 |
| 31.03.2026 | 32,17 | 33,24 | 31,64 | 32,76 | 2,89% | 1.615.890,00 |
| 30.03.2026 | 32,19 | 32,85 | 31,33 | 31,84 | 0,13% | 1.431.608,00 |
| 27.03.2026 | 33,44 | 33,55 | 31,76 | 31,80 | -5,50% | 1.470.946,00 |
| 26.03.2026 | 34,55 | 35,06 | 33,59 | 33,65 | -3,55% | 968.316,00 |
| 25.03.2026 | 35,90 | 35,90 | 34,68 | 34,89 | -1,30% | 575.983,00 |
| 24.03.2026 | 34,82 | 35,56 | 34,06 | 35,35 | 0,34% | 690.003,00 |
| 23.03.2026 | 35,66 | 35,99 | 35,15 | 35,23 | 0,28% | 872.923,00 |
| 20.03.2026 | 37,03 | 37,03 | 34,36 | 35,13 | -4,41% | 1.510.570,00 |
| 19.03.2026 | 37,76 | 37,88 | 36,31 | 36,75 | -2,83% | 742.563,00 |
| 18.03.2026 | 38,17 | 38,64 | 37,74 | 37,82 | -2,02% | 554.212,00 |
| 17.03.2026 | 38,28 | 39,24 | 37,85 | 38,60 | 3,62% | 1.016.094,00 |
| 16.03.2026 | 37,32 | 38,02 | 36,80 | 37,25 | 2,25% | 835.313,00 |
| 13.03.2026 | 37,34 | 37,79 | 36,32 | 36,43 | -1,19% | 562.194,00 |
| 12.03.2026 | 39,21 | 39,36 | 36,79 | 36,87 | -5,94% | 1.467.568,00 |
| 11.03.2026 | 39,28 | 39,41 | 38,44 | 39,20 | 0,10% | 2.577.510,00 |
| 10.03.2026 | 38,68 | 39,70 | 38,43 | 39,16 | 0,41% | 1.562.995,00 |
| 09.03.2026 | 38,85 | 39,34 | 37,61 | 39,00 | -1,27% | 1.168.959,00 |