139,392$
-0,96%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 139,96 | 140,75 | 139,12 | 139,40 | -0,95% | 112.902,00 |
| 29.05.2025 | 140,50 | 141,58 | 139,78 | 140,74 | 0,75% | 99.069,00 |
| 28.05.2025 | 140,42 | 140,42 | 138,20 | 139,69 | -0,09% | 82.696,00 |
| 27.05.2025 | 138,11 | 141,26 | 138,07 | 139,82 | 1,33% | 124.561,00 |
| 23.05.2025 | 135,18 | 138,00 | 135,18 | 137,98 | 0,66% | 92.580,00 |
| 22.05.2025 | 137,35 | 138,48 | 136,97 | 137,08 | -1,22% | 60.651,00 |
| 21.05.2025 | 139,86 | 140,86 | 137,77 | 138,78 | -1,63% | 43.125,00 |
| 20.05.2025 | 143,01 | 143,69 | 140,41 | 141,08 | -1,18% | 58.410,00 |
| 19.05.2025 | 140,79 | 142,78 | 140,61 | 142,76 | 0,65% | 42.121,00 |
| 16.05.2025 | 141,44 | 142,50 | 140,27 | 141,84 | 0,28% | 63.568,00 |
| 15.05.2025 | 139,04 | 142,61 | 138,27 | 141,44 | 2,74% | 112.362,00 |
| 14.05.2025 | 139,17 | 139,63 | 136,66 | 137,67 | -0,89% | 65.265,00 |
| 13.05.2025 | 139,50 | 140,68 | 138,39 | 138,90 | 0,79% | 48.822,00 |
| 12.05.2025 | 138,42 | 139,38 | 137,01 | 137,81 | 2,77% | 51.299,00 |
| 09.05.2025 | 133,83 | 134,44 | 132,67 | 134,09 | 0,55% | 79.215,00 |
| 08.05.2025 | 133,23 | 133,91 | 130,72 | 133,36 | 0,76% | 62.088,00 |
| 07.05.2025 | 135,91 | 135,91 | 131,63 | 132,36 | -1,64% | 77.182,00 |
| 06.05.2025 | 131,25 | 136,00 | 131,25 | 134,57 | 1,85% | 98.033,00 |
| 05.05.2025 | 132,25 | 134,73 | 131,02 | 132,13 | -0,47% | 70.637,00 |
| 02.05.2025 | 132,53 | 133,61 | 130,98 | 132,76 | 1,81% | 36.954,00 |
| 01.05.2025 | 128,22 | 131,58 | 127,59 | 130,40 | 1,04% | 53.523,00 |
| 30.04.2025 | 128,87 | 129,49 | 125,94 | 129,06 | -0,02% | 62.665,00 |
| 29.04.2025 | 128,00 | 129,90 | 127,75 | 129,09 | 0,60% | 43.512,00 |
| 28.04.2025 | 131,82 | 131,82 | 126,65 | 128,32 | -0,27% | 50.229,00 |
| 25.04.2025 | 128,81 | 128,93 | 127,28 | 128,67 | -0,75% | 67.078,00 |
| 24.04.2025 | 125,69 | 130,13 | 125,39 | 129,64 | 3,11% | 112.241,00 |
| 23.04.2025 | 128,21 | 128,77 | 124,85 | 125,73 | 0,92% | 57.840,00 |
| 22.04.2025 | 125,84 | 125,84 | 122,75 | 124,59 | 1,91% | 116.658,00 |
| 21.04.2025 | 122,96 | 124,01 | 121,44 | 122,26 | -1,45% | 62.737,00 |
| 17.04.2025 | 124,77 | 125,22 | 123,20 | 124,06 | -0,58% | 75.098,00 |
| 16.04.2025 | 125,99 | 127,30 | 123,42 | 124,78 | -2,90% | 106.819,00 |
| 15.04.2025 | 127,26 | 129,26 | 126,62 | 128,51 | 0,84% | 98.379,00 |
| 14.04.2025 | 127,05 | 129,05 | 126,66 | 127,44 | 0,52% | 88.096,00 |
| 11.04.2025 | 123,18 | 127,78 | 122,55 | 126,78 | 2,66% | 69.693,00 |
| 10.04.2025 | 124,57 | 124,88 | 121,05 | 123,49 | -2,22% | 102.105,00 |
| 09.04.2025 | 115,77 | 126,43 | 115,01 | 126,30 | 8,58% | 156.210,00 |
| 08.04.2025 | 122,33 | 122,63 | 114,81 | 116,32 | -2,76% | 103.844,00 |
| 07.04.2025 | 116,11 | 122,15 | 115,25 | 119,62 | -0,14% | 225.550,00 |
| 04.04.2025 | 127,00 | 127,00 | 117,44 | 119,79 | -7,34% | 142.927,00 |
| 03.04.2025 | 127,00 | 134,90 | 124,07 | 129,28 | -0,90% | 259.561,00 |
| 02.04.2025 | 127,94 | 130,45 | 126,56 | 130,45 | 2,24% | 139.785,00 |
| 01.04.2025 | 127,03 | 128,58 | 124,69 | 127,59 | 0,85% | 98.191,00 |
| 31.03.2025 | 124,62 | 127,87 | 123,63 | 126,52 | -0,15% | 85.504,00 |
| 28.03.2025 | 130,05 | 131,69 | 125,86 | 126,71 | -3,26% | 49.920,00 |
| 27.03.2025 | 131,61 | 131,75 | 130,09 | 130,98 | 0,34% | 46.602,00 |
| 26.03.2025 | 129,18 | 132,47 | 129,18 | 130,53 | 0,45% | 62.825,00 |
| 25.03.2025 | 128,46 | 130,94 | 126,98 | 129,94 | 0,96% | 106.597,00 |
| 24.03.2025 | 127,80 | 129,01 | 127,09 | 128,71 | 1,41% | 63.327,00 |
| 21.03.2025 | 126,85 | 128,38 | 125,51 | 126,92 | -0,77% | 198.520,00 |
| 20.03.2025 | 128,04 | 128,86 | 127,58 | 127,90 | -0,81% | 45.008,00 |
| 19.03.2025 | 128,90 | 129,70 | 127,38 | 128,94 | -0,27% | 56.469,00 |
| 18.03.2025 | 129,50 | 130,06 | 128,91 | 129,29 | -0,49% | 48.401,00 |
| 17.03.2025 | 129,38 | 130,69 | 129,05 | 129,93 | -0,41% | 62.772,00 |
| 14.03.2025 | 128,91 | 132,00 | 127,46 | 130,47 | 2,13% | 111.146,00 |
| 13.03.2025 | 127,36 | 128,99 | 127,24 | 127,75 | 0,00% | 50.356,00 |
| 12.03.2025 | 130,07 | 130,46 | 126,49 | 127,75 | -2,04% | 107.018,00 |
| 11.03.2025 | 132,18 | 132,20 | 129,85 | 130,41 | -0,38% | 59.234,00 |
| 10.03.2025 | 130,59 | 132,37 | 129,96 | 130,91 | -0,83% | 73.505,00 |
| 07.03.2025 | 129,43 | 132,39 | 129,03 | 132,01 | 1,52% | 72.933,00 |
| 06.03.2025 | 128,33 | 131,19 | 127,58 | 130,03 | 0,14% | 74.302,00 |
| 05.03.2025 | 128,59 | 129,88 | 127,47 | 129,85 | 2,49% | 115.469,00 |
| 04.03.2025 | 125,48 | 127,95 | 124,20 | 126,70 | -1,35% | 70.199,00 |
| 03.03.2025 | 132,22 | 133,45 | 128,02 | 128,43 | -2,79% | 60.223,00 |
| 28.02.2025 | 132,28 | 134,43 | 130,03 | 132,12 | -0,56% | 90.862,00 |
| 27.02.2025 | 132,77 | 134,66 | 132,34 | 132,87 | 0,20% | 46.934,00 |
| 26.02.2025 | 134,65 | 134,66 | 132,43 | 132,61 | -0,77% | 41.487,00 |
| 25.02.2025 | 132,96 | 134,71 | 131,42 | 133,64 | 1,64% | 74.765,00 |
| 24.02.2025 | 134,43 | 135,53 | 131,17 | 131,48 | -2,89% | 92.237,00 |
| 21.02.2025 | 138,64 | 138,86 | 135,38 | 135,39 | -1,25% | 79.182,00 |
| 20.02.2025 | 137,30 | 138,54 | 136,47 | 137,10 | -1,05% | 51.096,00 |
| 19.02.2025 | 135,77 | 139,65 | 135,77 | 138,56 | 0,70% | 60.523,00 |
| 18.02.2025 | 133,51 | 137,98 | 132,27 | 137,59 | 3,15% | 83.441,00 |
| 17.02.2025 | 133,35 | 133,39 | 133,25 | 133,39 | 0,24% | - |
| 14.02.2025 | 130,50 | 133,07 | 130,50 | 133,07 | 2,01% | 63.248,00 |
| 13.02.2025 | 129,68 | 131,26 | 129,63 | 130,45 | 0,71% | 58.436,00 |
| 12.02.2025 | 129,57 | 131,33 | 128,74 | 129,53 | -1,81% | 59.614,00 |
| 11.02.2025 | 130,01 | 132,25 | 128,80 | 131,92 | 1,77% | 75.410,00 |
| 10.02.2025 | 130,71 | 131,02 | 129,52 | 129,62 | -0,41% | 53.049,00 |
| 07.02.2025 | 132,13 | 132,13 | 129,39 | 130,16 | -1,11% | 40.709,00 |
| 06.02.2025 | 131,84 | 133,81 | 131,23 | 131,62 | -0,88% | 36.017,00 |
| 05.02.2025 | 130,60 | 133,21 | 129,85 | 132,79 | 1,41% | 62.503,00 |
| 04.02.2025 | 129,88 | 132,55 | 129,88 | 130,94 | -0,15% | 129.856,00 |
| 03.02.2025 | 130,95 | 132,95 | 129,58 | 131,14 | -2,27% | 71.364,00 |
| 31.01.2025 | 135,24 | 135,92 | 133,42 | 134,19 | -1,48% | 71.733,00 |
| 30.01.2025 | 136,75 | 137,33 | 134,57 | 136,21 | 0,85% | 57.055,00 |
| 29.01.2025 | 138,14 | 138,54 | 133,85 | 135,06 | -1,30% | 93.846,00 |
| 28.01.2025 | 139,90 | 140,27 | 136,68 | 136,84 | -1,35% | 84.151,00 |
| 27.01.2025 | 139,68 | 140,26 | 138,26 | 138,71 | 0,19% | 71.047,00 |
| 24.01.2025 | 138,78 | 139,23 | 136,53 | 138,45 | -0,43% | 51.240,00 |
| 23.01.2025 | 134,57 | 139,16 | 134,57 | 139,05 | 3,16% | 109.366,00 |
| 22.01.2025 | 135,00 | 135,96 | 134,62 | 134,79 | -0,33% | 127.698,00 |
| 21.01.2025 | 134,99 | 136,30 | 134,55 | 135,24 | 1,65% | 119.954,00 |
| 17.01.2025 | 132,69 | 133,35 | 131,25 | 133,04 | 1,34% | 63.841,00 |
| 16.01.2025 | 131,61 | 131,61 | 129,54 | 131,28 | 0,51% | 52.462,00 |
| 15.01.2025 | 130,82 | 131,48 | 129,00 | 130,61 | 1,79% | 76.613,00 |
| 14.01.2025 | 128,19 | 129,46 | 126,27 | 128,31 | 0,82% | 71.758,00 |
| 13.01.2025 | 122,65 | 127,35 | 121,90 | 127,27 | 3,42% | 108.385,00 |
| 10.01.2025 | 121,66 | 124,00 | 120,60 | 123,06 | -0,16% | 81.209,00 |
| 08.01.2025 | 119,66 | 123,26 | 119,30 | 123,26 | 2,90% | 112.993,00 |
| 07.01.2025 | 123,00 | 124,22 | 117,27 | 119,79 | 1,83% | 137.065,00 |