122,896$
0,32%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 127,08 | 128,50 | 122,08 | 122,51 | -3,67% | 118.109,00 |
| 17.12.2024 | 128,11 | 128,80 | 126,53 | 127,18 | -0,99% | 74.250,00 |
| 16.12.2024 | 128,61 | 130,18 | 127,71 | 128,45 | -1,69% | 85.014,00 |
| 13.12.2024 | 130,14 | 131,70 | 127,67 | 130,66 | -0,07% | 130.458,00 |
| 12.12.2024 | 130,34 | 131,07 | 129,39 | 130,75 | -0,18% | 58.156,00 |
| 11.12.2024 | 130,36 | 132,65 | 129,33 | 130,98 | -0,18% | 57.948,00 |
| 10.12.2024 | 129,45 | 132,35 | 129,45 | 131,21 | 0,78% | 53.672,00 |
| 09.12.2024 | 131,40 | 133,83 | 129,98 | 130,20 | 0,37% | 53.868,00 |
| 06.12.2024 | 130,22 | 131,75 | 129,33 | 129,72 | 0,25% | 53.286,00 |
| 05.12.2024 | 131,07 | 131,07 | 127,66 | 129,40 | -0,96% | 48.512,00 |
| 04.12.2024 | 130,26 | 131,84 | 128,00 | 130,65 | 0,91% | 170.926,00 |
| 03.12.2024 | 132,10 | 133,23 | 129,47 | 129,47 | -2,42% | 51.172,00 |
| 02.12.2024 | 131,90 | 133,43 | 131,90 | 132,68 | -0,07% | 46.347,00 |
| 29.11.2024 | 132,67 | 133,62 | 131,94 | 132,77 | 0,87% | 34.807,00 |
| 27.11.2024 | 131,60 | 133,22 | 130,41 | 131,62 | 0,41% | 83.377,00 |
| 26.11.2024 | 131,65 | 132,44 | 130,89 | 131,08 | -1,47% | 119.744,00 |
| 25.11.2024 | 132,21 | 135,20 | 131,23 | 133,04 | 2,02% | 91.438,00 |
| 22.11.2024 | 131,18 | 133,09 | 130,22 | 130,40 | -0,24% | 73.295,00 |
| 21.11.2024 | 128,13 | 130,91 | 128,13 | 130,72 | 2,09% | 82.519,00 |
| 20.11.2024 | 123,75 | 128,09 | 123,75 | 128,05 | 2,52% | 72.271,00 |
| 19.11.2024 | 123,88 | 125,09 | 123,35 | 124,90 | 0,19% | 72.257,00 |
| 18.11.2024 | 122,97 | 125,94 | 122,15 | 124,66 | 1,15% | 68.464,00 |
| 15.11.2024 | 125,13 | 125,16 | 122,49 | 123,24 | -0,94% | 62.546,00 |
| 14.11.2024 | 125,32 | 125,81 | 123,00 | 124,41 | 0,21% | 119.337,00 |
| 13.11.2024 | 126,00 | 126,15 | 123,15 | 124,15 | -1,12% | 63.922,00 |
| 12.11.2024 | 127,67 | 128,27 | 125,41 | 125,56 | -1,86% | 51.035,00 |
| 11.11.2024 | 128,68 | 129,58 | 127,13 | 127,94 | 1,24% | 71.111,00 |
| 08.11.2024 | 127,71 | 127,71 | 126,10 | 126,37 | -1,47% | 69.142,00 |
| 07.11.2024 | 133,50 | 133,50 | 127,59 | 128,26 | -3,94% | 95.500,00 |
| 06.11.2024 | 127,62 | 134,87 | 127,62 | 133,52 | 9,83% | 198.334,00 |
| 05.11.2024 | 118,43 | 121,82 | 118,43 | 121,57 | 2,23% | 48.847,00 |
| 04.11.2024 | 119,10 | 120,40 | 118,44 | 118,92 | -0,73% | 42.769,00 |
| 01.11.2024 | 120,16 | 120,44 | 119,28 | 119,79 | 0,08% | 35.705,00 |
| 31.10.2024 | 118,55 | 119,79 | 118,08 | 119,70 | 0,88% | 52.237,00 |
| 30.10.2024 | 117,60 | 119,76 | 117,60 | 118,66 | 0,38% | 46.261,00 |
| 29.10.2024 | 119,29 | 119,30 | 117,82 | 118,21 | -2,43% | 52.981,00 |
| 28.10.2024 | 123,00 | 124,45 | 120,66 | 121,16 | -0,21% | 63.949,00 |
| 25.10.2024 | 124,38 | 125,24 | 120,32 | 121,41 | -1,99% | 98.441,00 |
| 24.10.2024 | 120,00 | 133,00 | 119,84 | 123,87 | 8,43% | 239.638,00 |
| 23.10.2024 | 112,36 | 114,34 | 112,20 | 114,24 | 1,72% | 62.510,00 |
| 22.10.2024 | 114,40 | 114,40 | 112,14 | 112,31 | -1,18% | 81.723,00 |
| 21.10.2024 | 115,92 | 116,20 | 113,15 | 113,65 | -2,14% | 61.015,00 |
| 18.10.2024 | 118,20 | 118,51 | 116,06 | 116,14 | -1,88% | 76.675,00 |
| 17.10.2024 | 120,00 | 120,00 | 117,30 | 118,36 | -1,14% | 104.948,00 |
| 16.10.2024 | 120,40 | 121,41 | 119,71 | 119,72 | 0,23% | 50.717,00 |
| 15.10.2024 | 119,65 | 120,84 | 119,35 | 119,45 | -0,60% | 70.349,00 |
| 14.10.2024 | 121,46 | 121,46 | 119,91 | 120,17 | -1,60% | 46.167,00 |
| 11.10.2024 | 119,45 | 122,30 | 119,45 | 122,12 | 1,57% | 41.829,00 |
| 10.10.2024 | 120,79 | 120,81 | 118,84 | 120,23 | -1,60% | 39.252,00 |
| 09.10.2024 | 121,17 | 122,22 | 120,67 | 122,19 | 1,06% | 50.470,00 |
| 08.10.2024 | 122,63 | 122,63 | 120,83 | 120,91 | -1,01% | 28.340,00 |
| 07.10.2024 | 122,38 | 123,18 | 121,51 | 122,14 | -0,93% | 31.891,00 |
| 04.10.2024 | 123,22 | 123,55 | 121,96 | 123,29 | 1,16% | 30.641,00 |
| 03.10.2024 | 123,50 | 123,50 | 121,76 | 121,88 | -1,61% | 35.696,00 |
| 02.10.2024 | 123,31 | 124,53 | 123,31 | 123,87 | -0,19% | 26.121,00 |
| 01.10.2024 | 124,20 | 124,99 | 122,70 | 124,10 | -0,43% | 45.754,00 |
| 30.09.2024 | 123,43 | 124,92 | 123,15 | 124,64 | 0,40% | 48.816,00 |
| 27.09.2024 | 124,07 | 125,41 | 123,29 | 124,14 | 1,09% | 48.225,00 |
| 26.09.2024 | 123,19 | 123,65 | 122,09 | 122,80 | 0,89% | 37.978,00 |
| 25.09.2024 | 124,14 | 124,14 | 121,72 | 121,72 | -1,90% | 45.699,00 |
| 24.09.2024 | 124,82 | 124,82 | 123,10 | 124,08 | 0,21% | 42.227,00 |
| 23.09.2024 | 124,09 | 124,23 | 121,84 | 123,82 | 0,33% | 56.000,00 |
| 20.09.2024 | 126,15 | 126,20 | 123,30 | 123,41 | -2,37% | 271.377,00 |
| 19.09.2024 | 127,38 | 127,38 | 125,08 | 126,41 | 1,23% | 52.443,00 |
| 18.09.2024 | 123,36 | 128,04 | 122,86 | 124,88 | 1,23% | 57.244,00 |
| 17.09.2024 | 124,22 | 124,97 | 122,77 | 123,36 | -0,06% | 72.796,00 |
| 16.09.2024 | 121,48 | 123,65 | 120,09 | 123,44 | 2,52% | 56.196,00 |
| 13.09.2024 | 117,59 | 120,53 | 117,59 | 120,41 | 3,18% | 66.758,00 |
| 12.09.2024 | 115,45 | 116,96 | 114,33 | 116,70 | 1,14% | 67.630,00 |
| 11.09.2024 | 114,43 | 115,53 | 112,95 | 115,38 | 0,17% | 52.633,00 |
| 10.09.2024 | 114,19 | 115,44 | 113,79 | 115,18 | 0,45% | 39.880,00 |
| 09.09.2024 | 114,05 | 115,89 | 113,58 | 114,66 | 0,16% | 54.118,00 |
| 06.09.2024 | 117,67 | 117,67 | 114,16 | 114,48 | -2,35% | 72.821,00 |
| 05.09.2024 | 119,50 | 119,71 | 116,78 | 117,24 | -1,34% | 33.442,00 |
| 04.09.2024 | 119,53 | 119,78 | 118,30 | 118,83 | -0,24% | 35.310,00 |
| 03.09.2024 | 122,24 | 123,71 | 118,66 | 119,11 | -3,98% | 79.857,00 |
| 30.08.2024 | 123,85 | 124,64 | 122,49 | 124,05 | 0,54% | 45.421,00 |
| 29.08.2024 | 124,23 | 125,03 | 123,08 | 123,38 | -0,07% | 42.517,00 |
| 28.08.2024 | 122,77 | 124,50 | 122,62 | 123,47 | -0,24% | 56.556,00 |
| 27.08.2024 | 123,00 | 124,02 | 121,82 | 123,77 | 0,70% | 47.959,00 |
| 26.08.2024 | 123,74 | 124,74 | 122,65 | 122,91 | 0,48% | 40.064,00 |
| 23.08.2024 | 121,41 | 124,00 | 121,24 | 122,32 | 1,25% | 45.254,00 |
| 22.08.2024 | 123,23 | 123,50 | 120,78 | 120,81 | -1,44% | 39.494,00 |
| 21.08.2024 | 122,46 | 123,70 | 121,71 | 122,58 | 0,20% | 42.019,00 |
| 20.08.2024 | 122,28 | 123,11 | 121,63 | 122,33 | -0,02% | 67.963,00 |
| 19.08.2024 | 122,24 | 123,51 | 120,71 | 122,35 | 0,94% | 61.453,00 |
| 16.08.2024 | 120,87 | 122,22 | 119,90 | 121,21 | 0,23% | 53.239,00 |
| 15.08.2024 | 119,52 | 122,12 | 119,38 | 120,93 | 3,31% | 59.041,00 |
| 14.08.2024 | 117,50 | 117,70 | 116,31 | 117,06 | 0,25% | 55.038,00 |
| 13.08.2024 | 115,33 | 117,66 | 113,17 | 116,77 | 2,52% | 59.411,00 |
| 12.08.2024 | 116,76 | 116,76 | 113,89 | 113,90 | -1,88% | 57.445,00 |
| 09.08.2024 | 118,28 | 118,28 | 115,28 | 116,08 | -1,34% | 65.721,00 |
| 08.08.2024 | 118,53 | 119,37 | 117,18 | 117,66 | 0,37% | 67.963,00 |
| 07.08.2024 | 119,52 | 119,56 | 116,92 | 117,23 | -0,88% | 61.536,00 |
| 06.08.2024 | 117,35 | 119,56 | 116,91 | 118,27 | 0,14% | 69.070,00 |
| 05.08.2024 | 116,27 | 118,36 | 115,00 | 118,10 | -2,06% | 87.044,00 |
| 02.08.2024 | 119,45 | 120,88 | 118,17 | 120,59 | -1,82% | 59.068,00 |
| 01.08.2024 | 125,70 | 126,86 | 121,29 | 122,82 | -2,52% | 81.268,00 |
| 31.07.2024 | 125,55 | 129,20 | 125,04 | 125,99 | 0,86% | 82.308,00 |
| 30.07.2024 | 125,14 | 126,36 | 123,70 | 124,91 | -0,02% | 76.027,00 |