30,700€
-2,23%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 30,80 | 31,00 | 30,60 | 30,80 | -1,91% | - |
| 16.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 15.10.2026 | 31,20 | 31,20 | 31,00 | 31,00 | -3,73% | - |
| 14.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 13.10.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 12.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 08.10.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.10.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 06.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 05.10.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 02.10.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 3,40% | - |
| 01.10.2026 | 27,60 | 29,40 | 27,60 | 29,40 | 7,30% | - |
| 30.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 29.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 28.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.09.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 24.09.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | - |
| 23.09.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | - |
| 22.09.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 21.09.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 7,02% | - |
| 18.09.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -4,20% | - |
| 17.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 16.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 15.09.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 14.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 11.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.09.2026 | 22,60 | 22,60 | 21,60 | 21,60 | -3,57% | - |
| 08.09.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 03.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 01.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -10,32% | - |
| 31.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 28.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 27.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 26.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 24.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 21.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 19.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 18.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.08.2026 | 28,80 | 28,80 | 27,80 | 27,80 | -6,08% | - |
| 14.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 13.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 12.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 11.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 10.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 06.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 05.08.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 4,20% | 170,00 |
| 04.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 12,60% | - |
| 03.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 31.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 30.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 29.07.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 9,02% | 400,00 |
| 28.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 27.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 24.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 22.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 49,00 |
| 21.07.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 20.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 16.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 14.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 10.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 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% | - |