110,600$
-1,26%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 156.212,00 |
| 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% | 161.229,00 |
| 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 | 118,97 | 122,09 | 115,82 | 116,62 | -0,50% | 187.871,00 |
| 23.10.2025 | 115,86 | 119,03 | 109,94 | 117,20 | -4,44% | 606.257,00 |
| 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 |
| 20.10.2025 | 131,54 | 131,54 | 126,70 | 129,08 | -0,51% | 207.597,00 |
| 17.10.2025 | 130,29 | 132,05 | 129,37 | 129,74 | -0,98% | - |
| 16.10.2025 | 136,29 | 136,29 | 130,61 | 131,02 | -2,56% | 155.298,00 |
| 15.10.2025 | 135,50 | 135,92 | 132,71 | 134,46 | 0,47% | 91.145,00 |
| 14.10.2025 | 130,91 | 134,69 | 130,91 | 133,83 | 0,97% | 110.539,00 |
| 13.10.2025 | 134,19 | 135,63 | 132,03 | 132,54 | -0,20% | 122.184,00 |
| 10.10.2025 | 136,50 | 136,57 | 132,34 | 132,81 | -2,61% | 74.895,00 |
| 09.10.2025 | 140,92 | 140,92 | 136,32 | 136,37 | -2,50% | 85.712,00 |
| 08.10.2025 | 139,97 | 141,27 | 139,05 | 139,86 | 0,50% | 147.182,00 |
| 07.10.2025 | 140,46 | 141,91 | 139,11 | 139,16 | -1,00% | 149.587,00 |
| 06.10.2025 | 141,86 | 142,73 | 139,95 | 140,56 | -0,44% | 70.937,00 |
| 03.10.2025 | 142,20 | 143,22 | 141,07 | 141,18 | -0,45% | 115.719,00 |
| 02.10.2025 | 140,81 | 142,57 | 139,96 | 141,82 | 1,21% | 125.904,00 |
| 01.10.2025 | 139,48 | 141,40 | 139,06 | 140,12 | -0,31% | 158.861,00 |
| 30.09.2025 | 139,38 | 141,55 | 139,16 | 140,56 | 0,39% | 104.280,00 |
| 29.09.2025 | 140,14 | 140,73 | 138,42 | 140,02 | 0,24% | 141.495,00 |
| 26.09.2025 | 137,66 | 139,76 | 137,35 | 139,68 | 1,21% | 94.910,00 |
| 25.09.2025 | 137,43 | 138,50 | 136,93 | 138,01 | 0,22% | 114.071,00 |
| 24.09.2025 | 139,38 | 140,98 | 137,69 | 137,71 | -1,41% | 118.016,00 |
| 23.09.2025 | 140,42 | 142,85 | 139,39 | 139,68 | -0,51% | 135.706,00 |
| 22.09.2025 | 138,90 | 141,21 | 138,05 | 140,40 | 1,06% | 82.132,00 |
| 19.09.2025 | 141,31 | 141,44 | 138,80 | 138,93 | -1,57% | 179.543,00 |
| 18.09.2025 | 139,19 | 142,10 | 139,15 | 141,15 | 1,08% | 101.874,00 |
| 17.09.2025 | 141,59 | 142,50 | 139,44 | 139,64 | -0,65% | 91.431,00 |
| 16.09.2025 | 139,49 | 141,08 | 139,40 | 140,56 | 0,54% | 99.410,00 |
| 15.09.2025 | 139,74 | 140,81 | 138,92 | 139,81 | 0,21% | 77.345,00 |
| 12.09.2025 | 139,86 | 140,52 | 138,30 | 139,52 | -0,92% | 120.171,00 |
| 11.09.2025 | 138,30 | 141,06 | 136,87 | 140,82 | 2,30% | 86.745,00 |
| 10.09.2025 | 137,52 | 139,28 | 136,71 | 137,65 | -0,33% | 70.104,00 |
| 09.09.2025 | 140,63 | 141,43 | 137,18 | 138,10 | -1,63% | 79.782,00 |
| 08.09.2025 | 140,26 | 141,19 | 138,82 | 140,39 | -0,06% | 77.827,00 |
| 05.09.2025 | 138,95 | 141,00 | 138,53 | 140,48 | 1,41% | 65.743,00 |
| 04.09.2025 | 136,73 | 139,00 | 136,73 | 138,52 | 1,55% | 99.458,00 |
| 03.09.2025 | 136,40 | 137,50 | 135,87 | 136,41 | -0,45% | 70.401,00 |
| 02.09.2025 | 136,82 | 137,86 | 135,50 | 137,02 | -0,15% | 88.736,00 |
| 29.08.2025 | 138,66 | 140,50 | 136,05 | 137,23 | -1,56% | 91.321,00 |
| 28.08.2025 | 141,46 | 141,62 | 138,62 | 139,41 | -0,73% | 70.623,00 |
| 27.08.2025 | 137,97 | 140,67 | 137,58 | 140,43 | 1,17% | 107.542,00 |
| 26.08.2025 | 139,89 | 140,25 | 138,62 | 138,81 | -0,73% | 75.221,00 |
| 25.08.2025 | 142,79 | 143,16 | 139,46 | 139,83 | -2,26% | 101.783,00 |
| 22.08.2025 | 138,32 | 143,81 | 138,32 | 143,07 | 3,50% | 118.564,00 |
| 21.08.2025 | 138,23 | 139,27 | 137,32 | 138,23 | -0,22% | 60.788,00 |
| 20.08.2025 | 140,91 | 142,17 | 138,17 | 138,53 | -1,63% | 61.984,00 |
| 19.08.2025 | 140,37 | 141,31 | 139,77 | 140,83 | 0,74% | 55.084,00 |
| 18.08.2025 | 138,07 | 140,82 | 137,56 | 139,79 | 0,95% | 75.190,00 |
| 15.08.2025 | 140,52 | 140,52 | 137,96 | 138,47 | -1,61% | 95.237,00 |
| 14.08.2025 | 141,31 | 141,60 | 139,06 | 140,73 | -1,64% | 72.923,00 |
| 13.08.2025 | 140,99 | 143,12 | 139,08 | 143,08 | 2,09% | 142.973,00 |
| 12.08.2025 | 138,46 | 140,57 | 137,37 | 140,15 | 2,30% | 104.010,00 |
| 11.08.2025 | 135,80 | 137,26 | 135,10 | 137,00 | 0,83% | 70.245,00 |
| 08.08.2025 | 135,93 | 137,13 | 135,68 | 135,87 | 0,32% | 33.728,00 |
| 07.08.2025 | 135,73 | 136,40 | 134,30 | 135,43 | 0,00% | 47.464,00 |
| 06.08.2025 | 136,09 | 136,09 | 134,14 | 135,43 | -0,35% | 77.816,00 |
| 05.08.2025 | 135,16 | 136,02 | 134,31 | 135,91 | 0,37% | 64.381,00 |
| 04.08.2025 | 133,92 | 135,59 | 133,64 | 135,41 | 1,49% | 65.423,00 |
| 01.08.2025 | 135,33 | 135,33 | 132,82 | 133,42 | -2,26% | 70.276,00 |
| 31.07.2025 | 134,67 | 137,53 | 134,67 | 136,51 | 0,60% | 77.604,00 |
| 30.07.2025 | 137,34 | 137,65 | 134,70 | 135,70 | -0,83% | 66.797,00 |
| 29.07.2025 | 139,01 | 139,01 | 135,46 | 136,83 | -0,76% | 72.252,00 |
| 28.07.2025 | 137,06 | 139,65 | 136,74 | 137,88 | 0,09% | 89.356,00 |
| 25.07.2025 | 138,60 | 139,00 | 135,39 | 137,76 | 0,20% | 78.597,00 |
| 24.07.2025 | 133,48 | 137,61 | 133,48 | 137,49 | -0,46% | 112.249,00 |
| 23.07.2025 | 137,36 | 138,51 | 136,71 | 138,13 | 0,81% | 70.171,00 |
| 22.07.2025 | 134,48 | 138,04 | 134,48 | 137,02 | 1,37% | 117.208,00 |
| 21.07.2025 | 138,23 | 138,24 | 134,75 | 135,17 | -1,47% | 70.606,00 |
| 18.07.2025 | 139,39 | 139,39 | 135,66 | 137,18 | -1,05% | 169.667,00 |
| 17.07.2025 | 135,60 | 138,75 | 135,60 | 138,64 | 2,05% | 185.443,00 |
| 16.07.2025 | 136,00 | 137,34 | 133,99 | 135,86 | 0,15% | 119.861,00 |
| 15.07.2025 | 136,69 | 137,09 | 133,90 | 135,66 | -0,32% | 312.309,00 |
| 14.07.2025 | 136,99 | 137,73 | 135,43 | 136,09 | -1,48% | 156.028,00 |
| 11.07.2025 | 139,51 | 141,47 | 137,64 | 138,14 | -1,82% | 146.357,00 |
| 10.07.2025 | 143,12 | 144,84 | 140,60 | 140,70 | -2,12% | 174.039,00 |
| 09.07.2025 | 145,29 | 147,90 | 142,88 | 143,75 | -1,18% | 232.635,00 |
| 08.07.2025 | 145,96 | 147,61 | 140,82 | 145,47 | -0,34% | 180.703,00 |
| 07.07.2025 | 148,00 | 148,76 | 144,76 | 145,96 | -1,57% | 278.750,00 |
| 03.07.2025 | 145,90 | 149,16 | 144,13 | 148,29 | 0,80% | 237.756,00 |
| 02.07.2025 | 146,03 | 148,06 | 144,16 | 147,11 | -0,30% | 325.121,00 |
| 01.07.2025 | 143,70 | 149,55 | 143,70 | 147,56 | 2,29% | 275.247,00 |
| 30.06.2025 | 143,76 | 145,54 | 140,54 | 144,25 | 1,09% | 217.063,00 |
| 27.06.2025 | 145,68 | 145,68 | 141,20 | 142,70 | -0,37% | 340.806,00 |
| 26.06.2025 | 146,45 | 150,96 | 139,76 | 143,23 | 4,33% | 261.341,00 |
| 25.06.2025 | 137,54 | 139,00 | 136,45 | 137,29 | -0,67% | 120.905,00 |
| 24.06.2025 | 138,19 | 139,00 | 135,85 | 138,22 | 1,07% | 109.902,00 |
| 23.06.2025 | 135,33 | 136,88 | 133,46 | 136,76 | 0,72% | 85.578,00 |
| 20.06.2025 | 136,15 | 136,27 | 134,87 | 135,78 | 0,69% | 173.016,00 |
| 18.06.2025 | 134,55 | 136,83 | 133,12 | 134,85 | -0,21% | 75.157,00 |