16,650€
-3,76%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 26.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 25.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 24.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 23.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 20.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 19.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 18.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 17.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 13.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 11.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 10.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 09.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 9,80% | - |
| 06.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 05.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 04.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 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% | - |