112,442$
-1,14%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 113,01 | 115,03 | 112,21 | 112,34 | -1,23% | 160.419,00 |
| 06.05.2026 | 110,89 | 114,36 | 110,89 | 113,74 | 3,67% | 188.681,00 |
| 05.05.2026 | 110,08 | 112,77 | 106,09 | 109,71 | -0,83% | 161.435,00 |
| 04.05.2026 | 111,81 | 111,81 | 109,16 | 110,63 | -0,93% | 121.868,00 |
| 01.05.2026 | 112,01 | 112,39 | 110,18 | 111,67 | -0,27% | 127.577,00 |
| 30.04.2026 | 109,76 | 112,03 | 109,28 | 111,97 | 2,01% | 156.262,00 |
| 29.04.2026 | 110,30 | 112,48 | 109,09 | 109,76 | -1,02% | 143.536,00 |
| 28.04.2026 | 111,36 | 111,36 | 108,01 | 110,89 | 0,37% | 172.417,00 |
| 27.04.2026 | 109,44 | 110,85 | 108,94 | 110,48 | 1,46% | 148.309,00 |
| 24.04.2026 | 110,16 | 111,03 | 107,56 | 108,89 | -1,48% | 360.290,00 |
| 23.04.2026 | 109,26 | 110,74 | 108,10 | 110,53 | 2,21% | 118.696,00 |
| 22.04.2026 | 107,17 | 108,18 | 106,20 | 108,14 | 1,21% | 118.498,00 |
| 21.04.2026 | 109,50 | 109,50 | 106,20 | 106,85 | -1,23% | 148.102,00 |
| 20.04.2026 | 106,80 | 109,37 | 106,80 | 108,18 | -0,10% | 181.704,00 |
| 17.04.2026 | 106,73 | 110,66 | 106,73 | 108,29 | 1,77% | 267.762,00 |
| 16.04.2026 | 107,04 | 108,32 | 105,73 | 106,41 | -0,56% | 173.780,00 |
| 15.04.2026 | 111,69 | 111,78 | 106,95 | 107,01 | -4,85% | 175.486,00 |
| 14.04.2026 | 111,70 | 113,72 | 111,70 | 112,46 | -0,35% | 169.659,00 |
| 13.04.2026 | 110,70 | 114,24 | 110,43 | 112,85 | 2,43% | 200.679,00 |
| 10.04.2026 | 112,04 | 112,33 | 110,13 | 110,17 | -1,55% | 123.998,00 |
| 09.04.2026 | 108,00 | 113,09 | 108,00 | 111,91 | 3,22% | 161.876,00 |
| 08.04.2026 | 108,49 | 109,43 | 106,11 | 108,42 | 2,52% | 237.856,00 |
| 07.04.2026 | 102,84 | 106,18 | 101,81 | 105,75 | 2,75% | 310.374,00 |
| 06.04.2026 | 102,10 | 103,18 | 97,27 | 102,92 | -0,10% | 331.662,00 |
| 02.04.2026 | 106,67 | 115,14 | 102,87 | 103,02 | -12,06% | 365.005,00 |
| 01.04.2026 | 119,77 | 121,90 | 115,07 | 117,15 | -1,61% | 224.397,00 |
| 31.03.2026 | 119,24 | 120,88 | 116,60 | 119,07 | 1,22% | 218.759,00 |
| 30.03.2026 | 118,29 | 121,00 | 116,51 | 117,63 | -0,08% | 91.522,00 |
| 27.03.2026 | 120,01 | 120,31 | 116,96 | 117,72 | -2,32% | 110.305,00 |
| 26.03.2026 | 119,35 | 121,08 | 119,35 | 120,51 | -0,02% | 70.738,00 |
| 25.03.2026 | 120,61 | 121,63 | 118,87 | 120,54 | 0,69% | 66.324,00 |
| 24.03.2026 | 118,55 | 121,16 | 117,30 | 119,71 | 0,89% | 106.982,00 |
| 23.03.2026 | 119,79 | 119,89 | 117,87 | 118,65 | 3,20% | 119.981,00 |
| 20.03.2026 | 117,44 | 117,44 | 113,49 | 114,97 | -0,29% | 580.353,00 |
| 19.03.2026 | 115,79 | 117,42 | 114,99 | 115,30 | -1,14% | 169.272,00 |
| 18.03.2026 | 116,38 | 117,65 | 114,78 | 116,63 | -0,16% | 186.459,00 |
| 17.03.2026 | 119,02 | 119,55 | 115,00 | 116,82 | -1,39% | 139.676,00 |
| 16.03.2026 | 124,43 | 126,68 | 117,32 | 118,47 | -5,51% | 280.201,00 |
| 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 |