40,820$
1,92%
Echtzeit-Aktienkurs Lineage Inc
Bid:
Ask:
Aktienkurse zur Lineage Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 40,00 | 40,20 | 39,00 | 39,50 | -2,40% | 740.403,00 |
| 05.03.2026 | 40,23 | 40,60 | 39,72 | 40,47 | -0,17% | 1.501.091,00 |
| 04.03.2026 | 40,34 | 40,63 | 39,35 | 40,54 | 1,38% | 861.341,00 |
| 03.03.2026 | 39,64 | 40,54 | 38,41 | 39,99 | -1,94% | 1.025.220,00 |
| 02.03.2026 | 39,86 | 40,84 | 39,37 | 40,78 | 0,64% | 814.982,00 |
| 27.02.2026 | 40,36 | 40,95 | 40,00 | 40,52 | -1,10% | 922.497,00 |
| 26.02.2026 | 40,29 | 40,97 | 39,71 | 40,97 | 1,29% | 1.607.926,00 |
| 25.02.2026 | 37,28 | 40,55 | 37,27 | 40,45 | 6,28% | 1.324.209,00 |
| 24.02.2026 | 36,96 | 38,06 | 36,59 | 38,06 | 2,62% | 2.109.108,00 |
| 23.02.2026 | 38,21 | 38,60 | 36,83 | 37,09 | -3,16% | 2.948.152,00 |
| 20.02.2026 | 38,97 | 39,09 | 38,00 | 38,30 | -1,79% | 2.340.395,00 |
| 19.02.2026 | 37,75 | 39,67 | 37,61 | 39,00 | 6,53% | 1.841.143,00 |
| 18.02.2026 | 37,12 | 37,90 | 36,55 | 36,61 | -1,37% | 1.015.928,00 |
| 17.02.2026 | 38,14 | 38,35 | 36,63 | 37,12 | -1,88% | 2.088.250,00 |
| 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 | 35,80 | 35,98 | -0,06% | 1.947.689,00 |
| 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 |