115,866$
-2,26%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 123,27 | 124,10 | 116,83 | 118,54 | -4,58% | 240.709,00 |
| 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% | 84.271,00 |
| 02.01.2026 | 118,20 | 121,64 | 117,25 | 121,15 | 2,78% | 161.022,00 |
| 31.12.2025 | 118,86 | 120,77 | 117,70 | 117,87 | -0,84% | 135.186,00 |
| 30.12.2025 | 118,53 | 119,56 | 118,17 | 118,87 | 0,32% | 64.766,00 |
| 29.12.2025 | 118,78 | 120,12 | 117,89 | 118,49 | -0,40% | 61.405,00 |
| 26.12.2025 | 120,84 | 120,84 | 117,77 | 118,97 | 0,27% | 55.224,00 |
| 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% | 131.978,00 |
| 22.12.2025 | 121,71 | 122,61 | 119,40 | 119,98 | -0,51% | 77.766,00 |
| 19.12.2025 | 121,00 | 121,72 | 119,90 | 120,60 | -0,66% | 329.707,00 |
| 18.12.2025 | 121,83 | 123,79 | 120,99 | 121,40 | -0,60% | 116.228,00 |
| 17.12.2025 | 121,00 | 123,61 | 120,67 | 122,13 | 0,15% | 86.208,00 |
| 16.12.2025 | 121,60 | 123,10 | 119,41 | 121,95 | 2,74% | 211.216,00 |
| 15.12.2025 | 122,40 | 122,40 | 115,40 | 118,70 | -2,98% | 224.921,00 |
| 12.12.2025 | 123,07 | 125,06 | 121,91 | 122,35 | -0,72% | 139.227,00 |
| 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% | 115.762,00 |
| 09.12.2025 | 117,99 | 119,68 | 117,99 | 118,84 | 0,57% | 76.018,00 |
| 08.12.2025 | 119,10 | 119,43 | 117,56 | 118,17 | -0,60% | 113.068,00 |
| 05.12.2025 | 117,01 | 118,88 | 117,01 | 118,88 | 0,77% | 109.450,00 |
| 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% | 92.710,00 |
| 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% | 184.179,00 |
| 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% | 170.536,00 |
| 24.11.2025 | 113,85 | 115,00 | 112,09 | 114,25 | 1,37% | 191.277,00 |
| 21.11.2025 | 109,97 | 113,38 | 109,28 | 112,71 | 2,85% | 151.821,00 |
| 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% | 166.921,00 |
| 18.11.2025 | 106,70 | 108,65 | 106,50 | 107,72 | 1,08% | 138.768,00 |
| 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% | 83.799,00 |
| 13.11.2025 | 111,51 | 113,07 | 111,51 | 111,88 | -0,26% | 112.634,00 |
| 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% | 109.852,00 |
| 07.11.2025 | 110,96 | 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 |