110,830$
0,24%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 109,85 | 111,73 | 109,74 | 110,82 | 0,23% | 112.722,00 |
| 30.07.2026 | 112,25 | 112,80 | 110,02 | 110,57 | -1,65% | 108.097,00 |
| 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% | 116.320,00 |
| 27.07.2026 | 113,72 | 115,72 | 112,82 | 114,60 | 0,56% | 107.378,00 |
| 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% | 129.987,00 |
| 22.07.2026 | 112,99 | 114,12 | 112,26 | 113,79 | 1,53% | 86.399,00 |
| 21.07.2026 | 112,96 | 114,84 | 111,72 | 112,08 | -0,70% | 117.930,00 |
| 20.07.2026 | 112,30 | 114,19 | 111,56 | 112,87 | -2,31% | 136.107,00 |
| 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% | 106.169,00 |
| 15.07.2026 | 115,75 | 117,10 | 115,14 | 115,65 | 0,16% | 126.708,00 |
| 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% | 124.920,00 |
| 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% | 127.100,00 |
| 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% | 183.605,00 |
| 06.07.2026 | 121,15 | 121,15 | 115,80 | 117,61 | -3,69% | 322.808,00 |
| 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% | 167.088,00 |
| 30.06.2026 | 124,63 | 125,00 | 122,55 | 123,80 | -0,35% | 195.968,00 |
| 29.06.2026 | 124,00 | 125,04 | 123,09 | 124,23 | -0,50% | 178.993,00 |
| 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% | 103.029,00 |
| 24.06.2026 | 117,69 | 121,67 | 117,60 | 120,53 | 2,65% | 115.253,00 |
| 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 | -1,99% | 163.009,00 |
| 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% | 141.750,00 |
| 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% | 131.915,00 |
| 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 |
| 03.06.2026 | 113,05 | 113,73 | 112,02 | 113,28 | -0,20% | 164.696,00 |
| 02.06.2026 | 110,80 | 113,97 | 110,00 | 113,51 | 3,14% | 246.000,00 |
| 01.06.2026 | 108,54 | 110,99 | 108,05 | 110,05 | 0,70% | 238.441,00 |
| 29.05.2026 | 110,74 | 110,78 | 108,34 | 109,29 | -0,66% | 214.737,00 |
| 28.05.2026 | 110,10 | 111,62 | 109,30 | 110,02 | -0,99% | 355.229,00 |
| 27.05.2026 | 110,77 | 111,89 | 110,10 | 111,12 | 0,35% | 169.856,00 |
| 26.05.2026 | 109,22 | 111,07 | 108,84 | 110,73 | 1,41% | 224.379,00 |
| 22.05.2026 | 109,55 | 109,89 | 108,01 | 109,19 | 0,01% | 185.057,00 |
| 21.05.2026 | 107,32 | 109,88 | 104,39 | 109,18 | 0,65% | 218.364,00 |
| 20.05.2026 | 108,37 | 109,76 | 107,07 | 108,48 | -0,18% | 176.562,00 |
| 19.05.2026 | 108,00 | 108,99 | 106,54 | 108,68 | 0,52% | 180.403,00 |
| 18.05.2026 | 105,00 | 109,70 | 104,61 | 108,12 | 2,65% | 193.831,00 |
| 15.05.2026 | 105,82 | 106,16 | 103,87 | 105,33 | -1,07% | 134.175,00 |
| 14.05.2026 | 105,53 | 106,67 | 104,56 | 106,47 | 0,92% | 218.931,00 |
| 13.05.2026 | 108,10 | 108,67 | 104,34 | 105,50 | -2,38% | 255.373,00 |
| 12.05.2026 | 108,93 | 109,00 | 106,09 | 108,07 | -0,73% | 225.187,00 |
| 11.05.2026 | 109,36 | 109,42 | 106,84 | 108,86 | -0,47% | 167.460,00 |
| 08.05.2026 | 112,50 | 112,50 | 109,19 | 109,37 | -2,64% | 298.126,00 |
| 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% | 188.669,00 |
| 05.05.2026 | 110,08 | 112,77 | 106,09 | 109,71 | -0,83% | 161.425,00 |
| 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% | 156.259,00 |
| 29.04.2026 | 110,30 | 112,48 | 109,09 | 109,76 | -1,02% | 143.438,00 |
| 28.04.2026 | 111,36 | 111,36 | 108,01 | 110,89 | 0,37% | 172.397,00 |
| 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% | 148.090,00 |
| 20.04.2026 | 106,80 | 109,37 | 106,80 | 108,18 | -0,10% | 181.690,00 |
| 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% | 173.767,00 |
| 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% | 169.169,00 |
| 13.04.2026 | 110,70 | 114,24 | 110,43 | 112,85 | 2,43% | 194.128,00 |
| 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% | 237.844,00 |
| 07.04.2026 | 102,84 | 106,18 | 101,81 | 105,75 | 2,75% | 310.325,00 |
| 06.04.2026 | 102,10 | 103,18 | 97,27 | 102,92 | -0,10% | 331.652,00 |
| 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% | 224.295,00 |
| 31.03.2026 | 119,24 | 120,88 | 116,60 | 119,07 | 1,22% | 218.757,00 |
| 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% | 70.634,00 |
| 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% | 106.981,00 |
| 23.03.2026 | 119,79 | 119,89 | 117,87 | 118,65 | 3,20% | 119.918,00 |
| 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% | 168.461,00 |
| 18.03.2026 | 116,38 | 117,65 | 114,78 | 116,63 | -0,16% | 186.457,00 |
| 17.03.2026 | 119,02 | 119,55 | 115,00 | 116,82 | -1,39% | 139.668,00 |
| 16.03.2026 | 124,43 | 126,68 | 117,32 | 118,47 | -5,51% | 280.202,00 |
| 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 |