14,800€
2,78%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 02.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 30.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 29.01.2026 | 13,50 | 13,60 | 13,30 | 13,50 | 2,27% | - |
| 28.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 27.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 26.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 23.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 21.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 16.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 14.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 12,70% | - |
| 12.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 07.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 06.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 02.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 30.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 29.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 23.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 19.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 15.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | - |
| 11.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 10.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 09.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 08.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 05.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 04.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 03.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 02.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 01.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 28.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 27.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 26.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 25.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 21.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 20.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 19.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 18.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 17.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 14.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 13.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 12.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 10.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 07.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 06.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 05.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 04.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 03.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 31.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 30.10.2025 | 9,90 | 9,95 | 9,90 | 9,95 | -3,40% | - |
| 29.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 28.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 27.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 24.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 23.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 22.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,93% | - |
| 21.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 20.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 17.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -4,81% | - |
| 16.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 15.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 14.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 13.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 10.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 09.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 08.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 06.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 03.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 02.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 01.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 30.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 29.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 26.09.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 25.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 24.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 19.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 18.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 17.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 16.09.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -5,36% | - |
| 15.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 12.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 10.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 05.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |