125,100$
1,38%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 125,21 | 126,30 | 123,84 | 124,90 | 1,22% | 111.163,00 |
| 25.07.2024 | 118,72 | 124,07 | 118,72 | 123,40 | 4,62% | 63.904,00 |
| 24.07.2024 | 119,31 | 120,77 | 117,95 | 117,95 | -1,38% | 61.582,00 |
| 23.07.2024 | 119,62 | 120,51 | 118,47 | 119,60 | -0,88% | 95.046,00 |
| 22.07.2024 | 120,17 | 121,56 | 118,05 | 120,66 | 1,33% | 55.593,00 |
| 19.07.2024 | 120,98 | 120,98 | 117,97 | 119,08 | -1,55% | 76.970,00 |
| 18.07.2024 | 121,53 | 123,73 | 120,46 | 120,95 | -1,33% | 68.878,00 |
| 17.07.2024 | 122,94 | 125,74 | 122,58 | 122,58 | -1,57% | 129.261,00 |
| 16.07.2024 | 121,14 | 124,65 | 121,14 | 124,54 | 3,21% | 80.214,00 |
| 15.07.2024 | 118,77 | 121,65 | 118,21 | 120,67 | 2,66% | 75.860,00 |
| 12.07.2024 | 117,22 | 119,98 | 114,11 | 117,54 | 1,43% | 102.135,00 |
| 11.07.2024 | 114,09 | 116,35 | 114,09 | 115,88 | 3,60% | 93.418,00 |
| 10.07.2024 | 110,23 | 112,13 | 109,67 | 111,85 | 2,33% | 100.739,00 |
| 09.07.2024 | 112,57 | 112,57 | 109,27 | 109,30 | -3,51% | 126.975,00 |
| 08.07.2024 | 114,55 | 115,02 | 112,97 | 113,28 | -0,41% | 94.256,00 |
| 05.07.2024 | 113,87 | 113,87 | 112,06 | 113,75 | -0,46% | 91.859,00 |
| 03.07.2024 | 115,17 | 115,44 | 113,20 | 114,28 | -0,76% | 57.638,00 |
| 02.07.2024 | 112,89 | 117,06 | 112,66 | 115,16 | 1,77% | 147.749,00 |
| 01.07.2024 | 122,05 | 124,30 | 112,66 | 113,16 | -7,91% | 235.824,00 |
| 28.06.2024 | 130,30 | 131,34 | 122,83 | 122,88 | -5,10% | 476.649,00 |
| 27.06.2024 | 114,60 | 129,66 | 114,60 | 129,48 | 14,36% | 335.291,00 |
| 26.06.2024 | 111,67 | 114,00 | 110,59 | 113,22 | 1,46% | 164.705,00 |
| 25.06.2024 | 114,02 | 114,43 | 110,57 | 111,59 | -2,48% | 148.626,00 |
| 24.06.2024 | 115,27 | 115,70 | 113,00 | 114,43 | 0,28% | 120.786,00 |
| 21.06.2024 | 113,32 | 115,78 | 112,13 | 114,11 | 0,40% | 1.004.291,00 |
| 20.06.2024 | 116,63 | 118,44 | 113,27 | 113,65 | -2,89% | 139.949,00 |
| 18.06.2024 | 117,35 | 118,07 | 116,37 | 117,03 | -0,01% | 92.985,00 |
| 17.06.2024 | 116,81 | 117,90 | 115,12 | 117,04 | -0,81% | 89.935,00 |
| 14.06.2024 | 116,85 | 119,09 | 115,58 | 118,00 | -0,08% | 97.883,00 |
| 13.06.2024 | 115,83 | 118,11 | 114,82 | 118,10 | 2,21% | 89.530,00 |
| 12.06.2024 | 117,97 | 118,00 | 114,53 | 115,55 | 0,09% | 115.825,00 |
| 11.06.2024 | 113,22 | 115,59 | 112,45 | 115,45 | 1,33% | 124.284,00 |
| 10.06.2024 | 113,28 | 113,99 | 112,49 | 113,93 | 0,10% | 113.545,00 |
| 07.06.2024 | 113,62 | 114,86 | 113,62 | 113,82 | -0,42% | 60.661,00 |
| 06.06.2024 | 113,84 | 114,30 | 112,99 | 114,30 | 0,60% | 65.725,00 |
| 05.06.2024 | 114,99 | 114,99 | 112,72 | 113,62 | -0,51% | 96.977,00 |
| 04.06.2024 | 114,08 | 115,45 | 112,65 | 114,20 | -2,39% | 113.141,00 |
| 03.06.2024 | 116,70 | 117,40 | 115,31 | 117,00 | 1,90% | 133.664,00 |
| 31.05.2024 | 113,11 | 114,99 | 112,97 | 114,82 | 1,92% | 86.651,00 |
| 30.05.2024 | 112,72 | 113,91 | 112,39 | 112,66 | 0,82% | 87.042,00 |
| 29.05.2024 | 111,36 | 112,42 | 111,00 | 111,74 | -0,66% | 86.121,00 |
| 28.05.2024 | 113,97 | 113,98 | 111,96 | 112,48 | -1,31% | 97.594,00 |
| 24.05.2024 | 114,84 | 114,95 | 113,38 | 113,97 | -0,15% | 79.726,00 |
| 23.05.2024 | 115,58 | 116,12 | 113,43 | 114,14 | -1,41% | 88.224,00 |
| 22.05.2024 | 116,23 | 117,19 | 115,23 | 115,77 | -0,81% | 97.388,00 |
| 21.05.2024 | 115,61 | 116,85 | 114,88 | 116,71 | 0,58% | 71.090,00 |
| 20.05.2024 | 116,71 | 117,41 | 116,03 | 116,04 | -0,86% | 69.513,00 |
| 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% | 90.711,00 |
| 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% | 104.417,00 |
| 08.05.2024 | 117,94 | 119,47 | 117,68 | 118,35 | -0,36% | 66.258,00 |
| 07.05.2024 | 119,01 | 119,75 | 117,79 | 118,78 | 0,06% | 68.041,00 |
| 06.05.2024 | 119,41 | 120,47 | 118,49 | 118,71 | 0,36% | 79.899,00 |
| 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% | 86.051,00 |
| 29.04.2024 | 117,00 | 118,20 | 116,15 | 117,33 | 0,94% | 84.505,00 |
| 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% | 70.872,00 |
| 24.04.2024 | 118,11 | 119,27 | 116,16 | 116,37 | -2,18% | 87.030,00 |
| 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% | 107.355,00 |
| 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% | 111.481,00 |
| 16.04.2024 | 114,13 | 116,04 | 113,22 | 114,17 | -0,50% | 81.881,00 |
| 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% | 63.192,00 |
| 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% | 99.562,00 |
| 08.04.2024 | 117,07 | 120,03 | 115,78 | 119,80 | 3,05% | 121.334,00 |
| 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% | 250.810,00 |
| 03.04.2024 | 114,50 | 116,76 | 114,33 | 115,35 | 0,49% | 112.007,00 |
| 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% | 100.649,00 |
| 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% | 76.199,00 |
| 20.03.2024 | 112,49 | 114,08 | 112,01 | 113,40 | 0,11% | 58.047,00 |
| 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% | 85.726,00 |
| 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% | 65.530,00 |
| 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% | 87.998,00 |
| 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% | 60.907,00 |