22,900€
3,15%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 07.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 06.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 02.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 01.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 29.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 26.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 25.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 24.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 23.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 22.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | - |
| 18.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 15.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 12.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 5,32% | - |
| 11.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 10.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 09.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 05.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 04.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 03.06.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 1,03% | - |
| 02.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 01.06.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 2,05% | 2,00 |
| 29.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 28.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 27.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 26.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 25.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 22.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 21.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 20.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 19.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 18.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 15.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 14.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -7,91% | - |
| 11.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 08.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 07.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.05.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 20,53% | - |
| 05.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 04.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
| 30.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 29.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 28.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 27.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 24.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 75,00 |
| 23.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -9,77% | - |
| 21.04.2026 | 17,00 | 17,40 | 17,00 | 17,40 | -0,57% | 87,00 |
| 20.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 6,06% | - |
| 17.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 16.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 15.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 14.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 10.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 09.04.2026 | 16,00 | 16,00 | 15,80 | 15,80 | 7,48% | 300,00 |
| 08.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 02.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 01.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 31.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 30.03.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -5,77% | - |
| 27.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 26.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 24.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 23.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 20.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 17.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 16.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 13.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 12.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 10.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 09.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 06.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 04.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 03.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 02.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 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% | - |