117,087$
-0,75%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 118,49 | 118,49 | 116,61 | 117,05 | -0,78% | 69.745,00 |
| 16.05.2024 | 118,13 | 118,15 | 115,52 | 117,97 | 0,03% | 78.226,00 |
| 15.05.2024 | 120,47 | 120,47 | 117,85 | 117,94 | -1,37% | 90.738,00 |
| 14.05.2024 | 120,26 | 120,78 | 118,85 | 119,58 | 0,56% | 84.669,00 |
| 13.05.2024 | 120,60 | 120,66 | 118,86 | 118,91 | -0,68% | 70.909,00 |
| 10.05.2024 | 119,79 | 120,12 | 118,07 | 119,73 | -0,32% | 68.515,00 |
| 09.05.2024 | 118,03 | 120,12 | 118,03 | 120,12 | 1,50% | 113.583,00 |
| 08.05.2024 | 117,94 | 119,47 | 117,68 | 118,35 | -0,36% | 75.424,00 |
| 07.05.2024 | 119,01 | 119,75 | 117,79 | 118,78 | 0,06% | 68.058,00 |
| 06.05.2024 | 119,41 | 120,47 | 118,49 | 118,71 | 0,36% | 80.564,00 |
| 03.05.2024 | 120,76 | 121,75 | 117,99 | 118,29 | -1,33% | 105.250,00 |
| 02.05.2024 | 118,08 | 120,06 | 116,87 | 119,88 | 2,31% | 92.253,00 |
| 01.05.2024 | 116,15 | 118,57 | 116,15 | 117,17 | 0,88% | 99.877,00 |
| 30.04.2024 | 116,21 | 117,91 | 115,94 | 116,15 | -1,01% | 86.169,00 |
| 29.04.2024 | 117,00 | 118,20 | 116,15 | 117,33 | 0,94% | 84.521,00 |
| 26.04.2024 | 117,28 | 117,65 | 115,89 | 116,24 | -0,99% | 70.363,00 |
| 25.04.2024 | 116,19 | 117,74 | 115,18 | 117,40 | 0,89% | 71.360,00 |
| 24.04.2024 | 118,11 | 119,27 | 116,16 | 116,37 | -2,18% | 87.032,00 |
| 23.04.2024 | 116,09 | 119,03 | 116,09 | 118,96 | 1,83% | 91.137,00 |
| 22.04.2024 | 118,02 | 118,02 | 116,09 | 116,82 | -0,47% | 107.395,00 |
| 19.04.2024 | 116,17 | 117,58 | 115,53 | 117,37 | 0,74% | 124.528,00 |
| 18.04.2024 | 113,03 | 116,97 | 113,03 | 116,51 | 3,28% | 125.561,00 |
| 17.04.2024 | 115,00 | 115,36 | 112,79 | 112,81 | -1,19% | 111.530,00 |
| 16.04.2024 | 114,13 | 116,04 | 113,22 | 114,17 | -0,50% | 81.883,00 |
| 15.04.2024 | 115,52 | 115,88 | 114,01 | 114,74 | 0,18% | 77.877,00 |
| 12.04.2024 | 114,57 | 115,82 | 114,02 | 114,53 | -0,60% | 78.312,00 |
| 11.04.2024 | 115,67 | 115,92 | 114,73 | 115,22 | 0,10% | 63.789,00 |
| 10.04.2024 | 116,01 | 116,16 | 114,22 | 115,10 | -2,96% | 106.600,00 |
| 09.04.2024 | 120,00 | 120,00 | 117,87 | 118,61 | -0,99% | 99.600,00 |
| 08.04.2024 | 117,07 | 120,03 | 115,78 | 119,80 | 3,05% | 121.484,00 |
| 05.04.2024 | 116,31 | 118,88 | 115,32 | 116,25 | 1,54% | 130.069,00 |
| 04.04.2024 | 112,55 | 118,89 | 110,09 | 114,49 | -0,75% | 251.010,00 |
| 03.04.2024 | 114,50 | 116,76 | 114,33 | 115,35 | 0,49% | 112.172,00 |
| 02.04.2024 | 115,27 | 115,27 | 113,01 | 114,79 | -0,73% | 102.638,00 |
| 01.04.2024 | 117,70 | 117,70 | 114,28 | 115,63 | -1,73% | 100.650,00 |
| 28.03.2024 | 118,58 | 120,04 | 117,52 | 117,66 | -0,38% | 85.959,00 |
| 27.03.2024 | 118,02 | 118,59 | 116,55 | 118,11 | 0,64% | 72.768,00 |
| 26.03.2024 | 116,12 | 117,37 | 115,48 | 117,36 | 1,72% | 86.209,00 |
| 25.03.2024 | 113,58 | 115,56 | 112,85 | 115,37 | 1,84% | 65.221,00 |
| 22.03.2024 | 114,05 | 114,05 | 112,59 | 113,28 | -0,37% | 38.186,00 |
| 21.03.2024 | 114,46 | 115,09 | 113,08 | 113,70 | 0,26% | 85.038,00 |
| 20.03.2024 | 112,49 | 114,08 | 112,01 | 113,40 | 0,11% | 58.052,00 |
| 19.03.2024 | 111,52 | 113,48 | 111,52 | 113,28 | 0,95% | 51.552,00 |
| 18.03.2024 | 114,58 | 114,67 | 111,81 | 112,21 | -2,47% | 102.194,00 |
| 15.03.2024 | 113,01 | 115,41 | 113,01 | 115,05 | 1,54% | 346.948,00 |
| 14.03.2024 | 116,19 | 116,27 | 112,83 | 113,31 | -2,37% | 90.520,00 |
| 13.03.2024 | 114,43 | 117,22 | 114,43 | 116,06 | 1,82% | 65.532,00 |
| 12.03.2024 | 115,53 | 115,78 | 113,61 | 113,99 | -1,78% | 60.451,00 |
| 11.03.2024 | 115,28 | 116,78 | 114,93 | 116,06 | 0,95% | 88.020,00 |
| 08.03.2024 | 121,52 | 122,15 | 114,85 | 114,97 | -6,32% | 103.085,00 |
| 07.03.2024 | 120,63 | 123,26 | 120,63 | 122,73 | 2,34% | 56.570,00 |
| 06.03.2024 | 121,39 | 121,77 | 119,76 | 119,92 | -0,97% | 54.564,00 |
| 05.03.2024 | 119,82 | 121,90 | 119,82 | 121,10 | 0,51% | 62.250,00 |
| 04.03.2024 | 121,21 | 121,64 | 119,63 | 120,49 | -0,01% | 56.294,00 |
| 01.03.2024 | 119,30 | 122,14 | 117,00 | 120,50 | 1,00% | 119.101,00 |
| 29.02.2024 | 122,82 | 122,82 | 119,30 | 119,31 | -1,72% | 140.942,00 |
| 28.02.2024 | 118,37 | 121,52 | 118,37 | 121,40 | 1,49% | 57.002,00 |
| 27.02.2024 | 121,35 | 121,47 | 118,61 | 119,62 | -0,80% | 82.341,00 |
| 26.02.2024 | 120,93 | 121,52 | 119,77 | 120,59 | -1,01% | 54.452,00 |
| 23.02.2024 | 120,07 | 122,27 | 119,79 | 121,82 | 2,11% | 68.036,00 |
| 22.02.2024 | 122,57 | 122,84 | 118,91 | 119,30 | -2,99% | 89.159,00 |
| 21.02.2024 | 122,81 | 123,40 | 121,00 | 122,98 | 0,15% | 105.741,00 |
| 20.02.2024 | 121,78 | 123,09 | 120,99 | 122,79 | -0,53% | 117.639,00 |
| 16.02.2024 | 125,00 | 126,71 | 123,33 | 123,44 | -1,82% | 54.730,00 |
| 15.02.2024 | 125,73 | 126,12 | 124,35 | 125,73 | -0,33% | 96.366,00 |
| 14.02.2024 | 126,81 | 126,81 | 124,28 | 126,15 | 1,00% | 46.979,00 |
| 13.02.2024 | 128,35 | 128,35 | 123,35 | 124,90 | -5,28% | 63.333,00 |
| 12.02.2024 | 130,26 | 132,77 | 130,26 | 131,86 | 1,03% | 51.027,00 |
| 09.02.2024 | 128,60 | 131,35 | 128,27 | 130,51 | 1,42% | 49.197,00 |
| 08.02.2024 | 128,38 | 129,71 | 128,14 | 128,68 | -0,10% | 109.063,00 |
| 07.02.2024 | 128,54 | 130,33 | 126,90 | 128,81 | 0,03% | 50.612,00 |
| 06.02.2024 | 128,79 | 129,94 | 128,31 | 128,77 | 0,53% | 35.759,00 |
| 05.02.2024 | 129,99 | 131,05 | 128,06 | 128,09 | -2,74% | 45.378,00 |
| 02.02.2024 | 130,41 | 132,03 | 129,68 | 131,70 | -0,35% | 48.340,00 |
| 01.02.2024 | 131,33 | 132,35 | 129,85 | 132,16 | 1,58% | 47.518,00 |
| 31.01.2024 | 134,44 | 134,44 | 130,10 | 130,11 | -2,96% | 61.383,00 |
| 30.01.2024 | 132,39 | 135,05 | 132,28 | 134,08 | 0,40% | 60.613,00 |
| 29.01.2024 | 133,57 | 134,19 | 131,77 | 133,54 | 0,14% | 48.882,00 |
| 26.01.2024 | 133,44 | 133,70 | 131,91 | 133,35 | 0,45% | 78.939,00 |
| 25.01.2024 | 131,37 | 133,26 | 130,10 | 132,75 | 2,51% | 102.461,00 |
| 24.01.2024 | 133,58 | 133,58 | 129,13 | 129,50 | -2,26% | 69.725,00 |
| 23.01.2024 | 132,34 | 133,16 | 131,05 | 132,49 | 0,88% | 50.723,00 |
| 22.01.2024 | 130,04 | 132,31 | 130,04 | 131,33 | 1,32% | 51.821,00 |
| 19.01.2024 | 130,24 | 130,24 | 127,85 | 129,62 | 0,00% | 122.278,00 |
| 18.01.2024 | 128,16 | 130,56 | 128,08 | 129,62 | 2,20% | 85.493,00 |
| 17.01.2024 | 127,77 | 128,95 | 126,83 | 126,83 | -2,19% | 71.733,00 |
| 16.01.2024 | 128,46 | 130,38 | 128,18 | 129,67 | 0,30% | 79.866,00 |
| 12.01.2024 | 132,99 | 133,89 | 128,85 | 129,28 | -1,27% | 62.390,00 |
| 11.01.2024 | 131,46 | 131,90 | 128,66 | 130,94 | -0,70% | 101.846,00 |
| 10.01.2024 | 132,59 | 132,77 | 130,70 | 131,86 | -0,24% | 82.426,00 |
| 09.01.2024 | 131,60 | 132,82 | 130,61 | 132,18 | -0,53% | 103.533,00 |
| 08.01.2024 | 133,70 | 133,70 | 131,77 | 132,88 | -0,09% | 74.345,00 |
| 05.01.2024 | 128,18 | 133,96 | 127,35 | 133,00 | 1,34% | 141.881,00 |
| 04.01.2024 | 121,84 | 133,43 | 121,84 | 131,24 | 6,88% | 157.793,00 |
| 03.01.2024 | 126,47 | 126,47 | 122,53 | 122,79 | -3,84% | 146.488,00 |
| 02.01.2024 | 128,67 | 129,68 | 127,20 | 127,69 | -1,14% | 84.167,00 |
| 29.12.2023 | 130,60 | 130,66 | 129,16 | 129,16 | -1,15% | 45.366,00 |
| 28.12.2023 | 131,46 | 131,88 | 130,22 | 130,66 | -0,38% | 59.292,00 |
| 27.12.2023 | 133,86 | 133,86 | 131,15 | 131,16 | -1,63% | 82.284,00 |
| 26.12.2023 | 134,01 | 134,42 | 133,05 | 133,34 | -0,23% | 61.547,00 |