123,263$
-0,92%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 125,22 | 127,35 | 123,08 | 124,94 | 0,03% | 65.454,00 |
| 26.07.2024 | 125,21 | 126,30 | 123,84 | 124,90 | 1,22% | 111.233,00 |
| 25.07.2024 | 118,72 | 124,07 | 118,72 | 123,40 | 4,62% | 63.980,00 |
| 24.07.2024 | 119,31 | 120,77 | 117,95 | 117,95 | -1,38% | 61.600,00 |
| 23.07.2024 | 119,62 | 120,51 | 118,47 | 119,60 | -0,88% | 95.046,00 |
| 22.07.2024 | 120,17 | 121,56 | 118,05 | 120,66 | 1,33% | 55.596,00 |
| 19.07.2024 | 120,98 | 120,98 | 117,97 | 119,08 | -1,55% | 76.970,00 |
| 18.07.2024 | 121,53 | 123,73 | 120,46 | 120,95 | -1,33% | 68.878,00 |
| 17.07.2024 | 122,94 | 125,74 | 122,58 | 122,58 | -1,57% | 129.261,00 |
| 16.07.2024 | 121,14 | 124,65 | 121,14 | 124,54 | 3,21% | 80.263,00 |
| 15.07.2024 | 118,77 | 121,65 | 118,21 | 120,67 | 2,66% | 87.251,00 |
| 12.07.2024 | 117,22 | 119,98 | 114,11 | 117,54 | 1,43% | 102.135,00 |
| 11.07.2024 | 114,09 | 116,35 | 114,09 | 115,88 | 3,60% | 93.500,00 |
| 10.07.2024 | 110,23 | 112,13 | 109,67 | 111,85 | 2,33% | 100.954,00 |
| 09.07.2024 | 112,57 | 112,57 | 109,27 | 109,30 | -3,51% | 126.990,00 |
| 08.07.2024 | 114,55 | 115,02 | 112,97 | 113,28 | -0,41% | 94.256,00 |
| 05.07.2024 | 113,87 | 113,87 | 112,06 | 113,75 | -0,46% | 91.859,00 |
| 03.07.2024 | 115,17 | 115,44 | 113,20 | 114,28 | -0,76% | 57.638,00 |
| 02.07.2024 | 112,89 | 117,06 | 112,66 | 115,16 | 1,77% | 147.777,00 |
| 01.07.2024 | 122,05 | 124,30 | 112,66 | 113,16 | -7,91% | 235.829,00 |
| 28.06.2024 | 130,30 | 131,34 | 122,83 | 122,88 | -5,10% | 476.649,00 |
| 27.06.2024 | 114,60 | 129,66 | 114,60 | 129,48 | 14,36% | 335.530,00 |