105,562$
-5,74%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 110,83 | 110,83 | 106,26 | 106,30 | -5,08% | - |
| 22.10.2026 | 112,39 | 113,60 | 106,50 | 111,99 | 5,07% | 304.861,00 |
| 21.10.2026 | 106,98 | 108,34 | 104,90 | 106,59 | -0,21% | 256.653,00 |
| 20.10.2026 | 106,31 | 107,44 | 105,22 | 106,81 | 0,30% | 216.732,00 |
| 19.10.2026 | 107,94 | 108,44 | 106,04 | 106,49 | -0,81% | 133.398,00 |
| 16.10.2026 | 110,99 | 112,37 | 106,84 | 107,36 | -2,92% | 117.041,00 |
| 15.10.2026 | 111,45 | 112,88 | 109,27 | 110,59 | -1,33% | 159.213,00 |
| 14.10.2026 | 115,25 | 117,27 | 110,14 | 112,08 | -2,93% | 194.718,00 |
| 13.10.2026 | 113,70 | 115,82 | 112,70 | 115,46 | 2,01% | 203.383,00 |
| 12.10.2026 | 112,00 | 114,77 | 112,00 | 113,18 | 1,04% | 93.166,00 |
| 09.10.2026 | 114,90 | 115,95 | 111,65 | 112,02 | -2,25% | 158.956,00 |
| 08.10.2026 | 113,22 | 115,09 | 111,72 | 114,60 | 1,12% | 186.878,00 |
| 07.10.2026 | 113,05 | 113,81 | 110,58 | 113,33 | -1,22% | 165.609,00 |
| 06.10.2026 | 115,02 | 116,16 | 114,13 | 114,73 | 0,30% | 100.059,00 |
| 05.10.2026 | 115,06 | 116,00 | 113,55 | 114,39 | 0,03% | 114.696,00 |
| 02.10.2026 | 113,99 | 114,80 | 113,35 | 114,35 | 1,75% | 106.345,00 |
| 01.10.2026 | 111,64 | 113,20 | 109,78 | 112,38 | 0,39% | 155.282,00 |
| 30.09.2026 | 113,00 | 114,29 | 111,55 | 111,94 | -0,87% | 179.707,00 |
| 29.09.2026 | 113,56 | 114,56 | 112,59 | 112,92 | -0,86% | 114.958,00 |
| 28.09.2026 | 113,84 | 115,12 | 112,87 | 113,90 | -0,31% | 96.327,00 |
| 25.09.2026 | 113,14 | 114,99 | 112,98 | 114,25 | 1,32% | 135.244,00 |
| 24.09.2026 | 117,59 | 117,72 | 111,25 | 112,76 | -2,66% | 150.313,00 |
| 23.09.2026 | 114,71 | 117,57 | 114,02 | 115,84 | 0,81% | 117.289,00 |
| 22.09.2026 | 115,97 | 116,90 | 114,60 | 114,91 | -0,08% | 175.380,00 |
| 21.09.2026 | 115,86 | 116,63 | 114,51 | 115,00 | -0,11% | 148.088,00 |
| 18.09.2026 | 116,75 | 116,87 | 114,86 | 115,13 | -1,82% | 348.261,00 |
| 17.09.2026 | 119,63 | 119,63 | 117,19 | 117,27 | -0,81% | 141.082,00 |
| 16.09.2026 | 119,40 | 119,90 | 116,99 | 118,23 | -0,49% | 148.656,00 |
| 15.09.2026 | 118,96 | 120,93 | 117,70 | 118,81 | 0,40% | 234.765,00 |
| 14.09.2026 | 116,00 | 118,96 | 115,00 | 118,34 | 1,71% | 151.896,00 |
| 11.09.2026 | 118,52 | 118,92 | 116,35 | 116,35 | -0,82% | 117.614,00 |
| 10.09.2026 | 120,19 | 120,51 | 117,24 | 117,31 | -2,95% | 150.440,00 |
| 09.09.2026 | 122,57 | 124,84 | 120,08 | 120,87 | -1,84% | 146.012,00 |
| 08.09.2026 | 122,97 | 124,19 | 120,10 | 123,14 | -0,20% | 389.971,00 |
| 04.09.2026 | 121,73 | 125,14 | 121,05 | 123,39 | 0,44% | 169.165,00 |
| 03.09.2026 | 121,20 | 123,01 | 119,15 | 122,85 | 2,28% | 278.814,00 |
| 02.09.2026 | 115,33 | 120,91 | 112,69 | 120,11 | 4,61% | 178.823,00 |
| 01.09.2026 | 113,80 | 115,14 | 112,84 | 114,82 | -0,08% | 101.020,00 |
| 31.08.2026 | 113,68 | 115,83 | 112,76 | 114,91 | 0,90% | 155.742,00 |
| 28.08.2026 | 114,99 | 115,00 | 112,72 | 113,88 | -0,33% | 114.150,00 |
| 27.08.2026 | 112,68 | 114,77 | 111,03 | 114,26 | 0,11% | 216.544,00 |
| 26.08.2026 | 113,85 | 116,00 | 113,45 | 114,13 | -0,04% | 103.359,00 |
| 25.08.2026 | 116,62 | 117,05 | 114,13 | 114,17 | -1,78% | 113.866,00 |
| 24.08.2026 | 117,35 | 119,50 | 115,52 | 116,24 | 0,06% | 164.479,00 |
| 21.08.2026 | 116,75 | 117,39 | 113,48 | 116,17 | 0,03% | 163.442,00 |
| 20.08.2026 | 113,39 | 116,94 | 113,33 | 116,14 | 1,56% | 132.660,00 |
| 19.08.2026 | 113,36 | 116,00 | 112,81 | 114,36 | 2,29% | 151.890,00 |
| 18.08.2026 | 115,20 | 116,00 | 111,74 | 111,80 | -1,96% | 89.459,00 |
| 17.08.2026 | 114,18 | 115,08 | 113,77 | 114,04 | -0,90% | 72.065,00 |
| 14.08.2026 | 114,65 | 115,74 | 114,03 | 115,07 | 0,42% | 51.377,00 |
| 13.08.2026 | 115,37 | 116,13 | 113,51 | 114,59 | -0,97% | 95.554,00 |
| 12.08.2026 | 114,98 | 115,92 | 113,75 | 115,71 | 0,63% | 146.558,00 |
| 11.08.2026 | 115,74 | 117,93 | 114,72 | 114,99 | -0,19% | 99.632,00 |
| 10.08.2026 | 115,51 | 118,38 | 113,64 | 115,21 | -0,73% | 123.043,00 |
| 07.08.2026 | 114,52 | 116,99 | 114,52 | 116,06 | 1,23% | 94.613,00 |
| 06.08.2026 | 114,21 | 115,92 | 113,61 | 114,65 | -0,15% | 106.003,00 |
| 05.08.2026 | 117,37 | 118,37 | 114,64 | 114,82 | -2,47% | 128.336,00 |
| 04.08.2026 | 114,00 | 118,10 | 113,05 | 117,73 | 4,01% | 101.884,00 |
| 03.08.2026 | 112,53 | 114,94 | 112,53 | 113,19 | 2,14% | 101.705,00 |
| 31.07.2026 | 110,08 | 111,73 | 109,74 | 110,82 | 0,23% | 112.722,00 |
| 30.07.2026 | 112,25 | 112,80 | 110,02 | 110,57 | -1,65% | 108.098,00 |
| 29.07.2026 | 114,15 | 114,99 | 111,15 | 112,43 | -2,35% | 139.696,00 |
| 28.07.2026 | 115,88 | 117,64 | 114,98 | 115,14 | 0,47% | 121.745,00 |
| 27.07.2026 | 113,72 | 115,72 | 112,82 | 114,60 | 0,56% | 107.479,00 |
| 24.07.2026 | 114,13 | 115,30 | 113,02 | 113,96 | 0,47% | 103.398,00 |
| 23.07.2026 | 113,64 | 115,64 | 113,28 | 113,43 | -0,32% | 130.031,00 |
| 22.07.2026 | 112,99 | 114,12 | 112,26 | 113,79 | 1,53% | 86.400,00 |
| 21.07.2026 | 112,96 | 114,84 | 111,72 | 112,08 | -0,70% | 117.931,00 |
| 20.07.2026 | 112,30 | 114,19 | 111,56 | 112,87 | -2,31% | 136.108,00 |
| 17.07.2026 | 116,46 | 119,82 | 115,53 | 115,54 | -2,30% | 104.056,00 |
| 16.07.2026 | 115,20 | 118,50 | 115,20 | 118,26 | 2,26% | 106.170,00 |
| 15.07.2026 | 115,75 | 117,10 | 115,14 | 115,65 | 0,16% | 126.878,00 |
| 14.07.2026 | 116,05 | 117,22 | 113,50 | 115,46 | 0,46% | 142.574,00 |
| 13.07.2026 | 113,82 | 115,59 | 113,27 | 114,93 | 0,98% | 125.326,00 |
| 10.07.2026 | 111,12 | 114,74 | 111,12 | 113,82 | 2,37% | 152.451,00 |
| 09.07.2026 | 111,60 | 112,14 | 109,62 | 111,18 | 0,03% | 131.786,00 |
| 08.07.2026 | 114,64 | 114,90 | 111,03 | 111,15 | -3,55% | 197.815,00 |
| 07.07.2026 | 117,11 | 118,58 | 114,00 | 115,24 | -2,02% | 184.571,00 |
| 06.07.2026 | 121,15 | 121,15 | 115,80 | 117,61 | -3,69% | 323.012,00 |
| 02.07.2026 | 129,35 | 131,18 | 116,28 | 122,12 | 0,87% | 380.743,00 |
| 01.07.2026 | 122,89 | 124,38 | 121,04 | 121,07 | -2,21% | 168.216,00 |
| 30.06.2026 | 124,63 | 125,00 | 122,55 | 123,80 | -0,35% | 195.982,00 |
| 29.06.2026 | 124,00 | 125,04 | 123,09 | 124,23 | -0,50% | 184.620,00 |
| 26.06.2026 | 124,78 | 125,59 | 122,56 | 124,85 | -0,02% | 457.907,00 |
| 25.06.2026 | 121,76 | 125,00 | 121,76 | 124,87 | 3,60% | 103.235,00 |
| 24.06.2026 | 117,69 | 121,67 | 117,60 | 120,53 | 2,65% | 115.263,00 |
| 23.06.2026 | 115,91 | 118,19 | 115,26 | 117,42 | 0,59% | 104.442,00 |
| 22.06.2026 | 118,36 | 118,99 | 115,21 | 116,73 | -1,70% | 163.031,00 |
| 19.06.2026 | 118,65 | 118,74 | 118,64 | 118,74 | -0,30% | - |
| 18.06.2026 | 117,41 | 119,18 | 116,27 | 119,10 | 2,58% | 369.206,00 |
| 17.06.2026 | 115,26 | 119,27 | 115,26 | 116,10 | 0,01% | 226.503,00 |
| 16.06.2026 | 115,53 | 117,67 | 113,86 | 116,09 | 1,12% | 146.074,00 |
| 15.06.2026 | 116,38 | 117,29 | 114,59 | 114,80 | -0,48% | 198.702,00 |
| 12.06.2026 | 115,34 | 117,00 | 114,67 | 115,35 | 0,58% | 95.313,00 |
| 11.06.2026 | 112,90 | 114,98 | 112,21 | 114,68 | 1,71% | 131.927,00 |
| 10.06.2026 | 115,27 | 115,52 | 112,57 | 112,75 | -1,57% | 165.944,00 |
| 09.06.2026 | 113,09 | 115,00 | 112,23 | 114,55 | 1,29% | 115.123,00 |
| 08.06.2026 | 112,21 | 114,62 | 111,10 | 113,09 | 0,37% | 192.120,00 |
| 05.06.2026 | 115,48 | 116,05 | 112,10 | 112,67 | -1,24% | 204.705,00 |
| 04.06.2026 | 115,09 | 115,90 | 113,05 | 114,08 | 0,71% | 180.404,00 |