125,497$
-0,31%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 125,70 | 128,20 | 124,76 | 125,38 | -0,41% | 105.727,00 |
| 12.03.2026 | 124,08 | 127,87 | 122,42 | 125,89 | 0,45% | 139.668,00 |
| 11.03.2026 | 128,40 | 128,40 | 124,07 | 125,32 | -1,96% | 160.622,00 |
| 10.03.2026 | 127,34 | 130,03 | 126,53 | 127,82 | -1,18% | 80.189,00 |
| 09.03.2026 | 127,70 | 129,90 | 125,63 | 129,34 | -0,20% | 100.169,00 |
| 06.03.2026 | 129,33 | 130,12 | 126,23 | 129,60 | -1,15% | 76.434,00 |
| 05.03.2026 | 133,91 | 134,92 | 129,55 | 131,11 | -2,82% | 65.177,00 |
| 04.03.2026 | 133,92 | 135,18 | 131,60 | 134,92 | 1,42% | 111.517,00 |
| 03.03.2026 | 133,85 | 133,85 | 129,59 | 133,03 | -1,55% | 68.618,00 |
| 02.03.2026 | 133,53 | 135,49 | 131,88 | 135,12 | 0,31% | 94.666,00 |
| 27.02.2026 | 133,10 | 135,41 | 132,76 | 134,70 | 0,47% | 68.810,00 |
| 26.02.2026 | 135,09 | 136,66 | 132,22 | 134,07 | -0,10% | 65.692,00 |
| 25.02.2026 | 136,65 | 136,65 | 131,40 | 134,20 | -1,13% | 68.601,00 |
| 24.02.2026 | 136,33 | 138,21 | 135,04 | 135,74 | -0,01% | 70.055,00 |
| 23.02.2026 | 136,85 | 137,22 | 134,89 | 135,75 | -0,32% | 81.213,00 |
| 20.02.2026 | 136,25 | 137,90 | 133,95 | 136,18 | -0,11% | 77.269,00 |
| 19.02.2026 | 133,41 | 140,31 | 133,41 | 136,33 | 2,42% | 194.572,00 |
| 18.02.2026 | 133,05 | 134,22 | 131,71 | 133,11 | -0,89% | 112.078,00 |
| 17.02.2026 | 135,72 | 148,00 | 133,01 | 134,31 | -0,48% | 52.265,00 |
| 13.02.2026 | 133,83 | 136,30 | 133,28 | 134,96 | 0,22% | 82.375,00 |
| 12.02.2026 | 136,05 | 137,28 | 133,38 | 134,67 | 0,01% | 71.119,00 |
| 11.02.2026 | 135,73 | 137,40 | 134,60 | 134,65 | -0,18% | 70.980,00 |
| 10.02.2026 | 131,81 | 135,18 | 131,81 | 134,89 | 1,26% | 37.177,00 |
| 09.02.2026 | 134,04 | 134,04 | 131,86 | 133,21 | -0,61% | 56.286,00 |
| 06.02.2026 | 132,66 | 135,23 | 128,51 | 134,03 | 0,93% | 65.024,00 |
| 05.02.2026 | 132,46 | 134,24 | 131,90 | 132,79 | 0,48% | 102.386,00 |
| 04.02.2026 | 129,50 | 133,05 | 126,53 | 132,16 | 2,72% | 111.129,00 |
| 03.02.2026 | 125,85 | 129,25 | 125,85 | 128,66 | 1,09% | 86.769,00 |
| 02.02.2026 | 125,04 | 127,41 | 124,95 | 127,27 | 1,60% | 83.790,00 |
| 30.01.2026 | 123,87 | 125,98 | 123,68 | 125,27 | 0,03% | 91.414,00 |
| 29.01.2026 | 124,39 | 125,36 | 123,61 | 125,23 | 1,33% | 73.179,00 |
| 28.01.2026 | 124,57 | 125,29 | 123,09 | 123,59 | -0,83% | 66.510,00 |
| 27.01.2026 | 124,66 | 125,98 | 123,05 | 124,62 | 0,27% | 54.946,00 |
| 26.01.2026 | 125,50 | 125,65 | 123,36 | 124,28 | -0,43% | 64.162,00 |
| 23.01.2026 | 125,16 | 126,46 | 123,63 | 124,82 | -1,20% | 59.427,00 |
| 22.01.2026 | 126,34 | 127,13 | 125,47 | 126,34 | 0,49% | 68.373,00 |
| 21.01.2026 | 123,69 | 126,28 | 123,33 | 125,72 | 2,22% | 107.655,00 |
| 20.01.2026 | 125,16 | 125,16 | 122,39 | 122,99 | -0,46% | 82.656,00 |
| 19.01.2026 | 123,47 | 123,80 | 123,31 | 123,56 | -0,69% | - |
| 16.01.2026 | 126,11 | 126,11 | 124,27 | 124,41 | -1,57% | 84.977,00 |
| 15.01.2026 | 125,08 | 127,02 | 124,35 | 126,39 | 1,34% | 102.212,00 |
| 14.01.2026 | 124,11 | 125,59 | 122,60 | 124,72 | 1,07% | 114.271,00 |
| 13.01.2026 | 122,50 | 124,27 | 122,43 | 123,40 | 0,04% | 131.822,00 |
| 12.01.2026 | 125,00 | 127,86 | 122,52 | 123,35 | -1,43% | 162.811,00 |
| 09.01.2026 | 126,59 | 126,59 | 122,70 | 125,14 | -1,18% | 160.605,00 |
| 08.01.2026 | 116,51 | 128,83 | 116,00 | 126,64 | 6,83% | 320.778,00 |
| 07.01.2026 | 123,88 | 124,10 | 116,83 | 118,54 | -4,58% | 238.658,00 |
| 06.01.2026 | 122,59 | 124,27 | 120,26 | 124,23 | 2,67% | 91.509,00 |
| 05.01.2026 | 121,04 | 123,40 | 120,50 | 121,00 | -0,12% | 84.253,00 |
| 02.01.2026 | 118,20 | 121,64 | 117,25 | 121,15 | 2,78% | 160.846,00 |
| 31.12.2025 | 118,86 | 120,77 | 117,70 | 117,87 | -0,84% | 135.186,00 |
| 30.12.2025 | 118,75 | 119,56 | 118,17 | 118,87 | 0,32% | 64.766,00 |
| 29.12.2025 | 120,12 | 120,12 | 117,89 | 118,49 | -0,40% | 60.978,00 |
| 26.12.2025 | 120,84 | 120,84 | 117,77 | 118,97 | 0,27% | 54.726,00 |
| 24.12.2025 | 118,45 | 118,91 | 117,70 | 118,65 | 0,91% | 51.573,00 |
| 23.12.2025 | 121,49 | 121,49 | 117,05 | 117,58 | -2,00% | 129.498,00 |
| 22.12.2025 | 121,71 | 122,61 | 119,40 | 119,98 | -0,51% | 77.766,00 |
| 19.12.2025 | 120,27 | 121,72 | 119,90 | 120,60 | -0,66% | 324.222,00 |
| 18.12.2025 | 121,83 | 123,79 | 120,99 | 121,40 | -0,60% | 114.684,00 |
| 17.12.2025 | 121,00 | 123,61 | 120,67 | 122,13 | 0,15% | 80.505,00 |
| 16.12.2025 | 121,60 | 123,10 | 119,41 | 121,95 | 2,74% | 204.316,00 |
| 15.12.2025 | 122,40 | 122,40 | 115,40 | 118,70 | -2,98% | 224.920,00 |
| 12.12.2025 | 125,00 | 125,06 | 121,91 | 122,35 | -0,72% | 139.225,00 |
| 11.12.2025 | 122,40 | 126,83 | 122,39 | 123,24 | 1,06% | 173.072,00 |
| 10.12.2025 | 119,94 | 122,54 | 118,05 | 121,95 | 2,62% | 115.667,00 |
| 09.12.2025 | 118,57 | 119,68 | 117,99 | 118,84 | 0,57% | 75.147,00 |
| 08.12.2025 | 119,10 | 119,43 | 117,56 | 118,17 | -0,60% | 110.292,00 |
| 05.12.2025 | 117,97 | 118,88 | 117,01 | 118,88 | 0,77% | 109.442,00 |
| 04.12.2025 | 118,65 | 118,91 | 117,37 | 117,97 | -0,49% | 115.176,00 |
| 03.12.2025 | 118,66 | 119,13 | 117,05 | 118,55 | 1,26% | 92.706,00 |
| 02.12.2025 | 117,11 | 119,96 | 115,97 | 117,08 | 0,07% | 143.336,00 |
| 01.12.2025 | 114,46 | 117,35 | 113,52 | 117,00 | 1,80% | 184.178,00 |
| 28.11.2025 | 116,00 | 117,25 | 114,40 | 114,93 | -1,31% | 86.403,00 |
| 26.11.2025 | 116,67 | 119,24 | 116,44 | 116,45 | -1,20% | 184.735,00 |
| 25.11.2025 | 114,83 | 117,98 | 114,20 | 117,87 | 3,17% | 170.395,00 |
| 24.11.2025 | 113,85 | 115,00 | 112,09 | 114,25 | 1,37% | 190.709,00 |
| 21.11.2025 | 109,97 | 113,38 | 109,28 | 112,71 | 2,85% | 151.761,00 |
| 20.11.2025 | 110,63 | 113,25 | 107,84 | 109,59 | 0,72% | 176.478,00 |
| 19.11.2025 | 110,28 | 110,82 | 106,71 | 108,81 | 1,01% | 166.913,00 |
| 18.11.2025 | 106,69 | 108,65 | 106,50 | 107,72 | 1,08% | 138.767,00 |
| 17.11.2025 | 108,75 | 110,02 | 106,10 | 106,57 | -3,18% | 133.457,00 |
| 14.11.2025 | 111,50 | 111,57 | 109,44 | 110,07 | -1,62% | 83.791,00 |
| 13.11.2025 | 111,51 | 113,07 | 111,51 | 111,88 | -0,26% | 112.621,00 |
| 12.11.2025 | 113,71 | 114,07 | 112,07 | 112,17 | -0,20% | 95.914,00 |
| 11.11.2025 | 112,08 | 113,15 | 110,61 | 112,40 | 0,83% | 91.975,00 |
| 10.11.2025 | 111,26 | 112,95 | 110,46 | 111,47 | 0,53% | 109.851,00 |
| 07.11.2025 | 111,52 | 112,36 | 109,27 | 110,88 | -1,01% | 153.821,00 |
| 06.11.2025 | 114,20 | 115,70 | 111,62 | 112,01 | -2,68% | 156.207,00 |
| 05.11.2025 | 114,48 | 117,98 | 113,54 | 115,09 | 2,49% | 168.396,00 |
| 04.11.2025 | 111,97 | 112,96 | 110,30 | 112,29 | 0,11% | 111.454,00 |
| 03.11.2025 | 111,72 | 112,45 | 109,66 | 112,17 | 0,84% | 161.127,00 |
| 31.10.2025 | 109,60 | 112,21 | 109,32 | 111,24 | 1,04% | 151.075,00 |
| 30.10.2025 | 111,31 | 111,86 | 109,65 | 110,10 | -1,30% | 157.456,00 |
| 29.10.2025 | 109,06 | 111,66 | 109,06 | 111,55 | 1,89% | 174.328,00 |
| 28.10.2025 | 114,15 | 114,15 | 108,70 | 109,48 | -4,31% | 182.781,00 |
| 27.10.2025 | 116,27 | 117,12 | 114,07 | 114,41 | -1,90% | 170.679,00 |
| 24.10.2025 | 119,52 | 122,09 | 115,82 | 116,62 | -0,50% | 187.871,00 |
| 23.10.2025 | 115,86 | 119,03 | 109,94 | 117,20 | -4,44% | - |
| 22.10.2025 | 128,83 | 128,83 | 117,41 | 122,65 | -4,81% | 376.722,00 |
| 21.10.2025 | 129,58 | 130,02 | 127,94 | 128,85 | -0,18% | 270.325,00 |