16,995$
-6,42%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,18 | 18,24 | 16,97 | 17,00 | -6,36% | 42.486,00 |
| 26.03.2026 | 18,47 | 18,66 | 17,91 | 18,16 | -2,29% | 489.244,00 |
| 25.03.2026 | 18,36 | 18,93 | 17,87 | 18,58 | 2,26% | 577.122,00 |
| 24.03.2026 | 17,50 | 18,46 | 17,50 | 18,17 | 0,44% | 469.927,00 |
| 23.03.2026 | 18,09 | 18,49 | 17,88 | 18,09 | 5,24% | 760.536,00 |
| 20.03.2026 | 17,46 | 17,83 | 17,11 | 17,19 | -2,50% | 1.121.062,00 |
| 19.03.2026 | 17,54 | 17,85 | 17,23 | 17,63 | 0,17% | 702.964,00 |
| 18.03.2026 | 17,89 | 18,16 | 17,58 | 17,60 | -1,01% | 655.928,00 |
| 17.03.2026 | 16,98 | 17,79 | 16,98 | 17,78 | 5,02% | 695.269,00 |
| 16.03.2026 | 16,74 | 17,68 | 16,70 | 16,93 | 4,76% | 1.172.877,00 |
| 13.03.2026 | 17,00 | 17,34 | 16,13 | 16,16 | -3,81% | 833.148,00 |
| 12.03.2026 | 17,17 | 17,48 | 16,79 | 16,80 | -4,82% | 714.428,00 |
| 11.03.2026 | 17,56 | 17,76 | 17,12 | 17,65 | 0,00% | 571.010,00 |
| 10.03.2026 | 17,37 | 18,02 | 17,37 | 17,65 | -0,90% | 662.080,00 |
| 09.03.2026 | 16,94 | 17,86 | 16,07 | 17,81 | -0,17% | 1.382.827,00 |
| 06.03.2026 | 17,81 | 17,97 | 17,31 | 17,84 | -2,03% | 782.664,00 |
| 05.03.2026 | 18,27 | 18,64 | 17,90 | 18,21 | -0,98% | 664.961,00 |
| 04.03.2026 | 19,17 | 19,35 | 18,31 | 18,39 | -3,36% | 751.363,00 |
| 03.03.2026 | 18,78 | 19,07 | 18,22 | 19,03 | -1,91% | 1.018.618,00 |
| 02.03.2026 | 19,08 | 19,80 | 18,57 | 19,40 | -1,57% | 1.083.427,00 |
| 27.02.2026 | 20,25 | 20,29 | 19,36 | 19,71 | -2,57% | 1.328.156,00 |
| 26.02.2026 | 20,16 | 20,98 | 19,40 | 20,23 | -2,51% | 802.057,00 |
| 25.02.2026 | 20,62 | 20,89 | 20,24 | 20,75 | 0,97% | 858.496,00 |
| 24.02.2026 | 20,05 | 20,66 | 19,99 | 20,55 | 2,65% | 714.506,00 |
| 23.02.2026 | 20,84 | 20,97 | 19,60 | 20,02 | -3,98% | 646.266,00 |
| 20.02.2026 | 20,57 | 21,23 | 20,28 | 20,85 | 1,76% | 1.130.221,00 |
| 19.02.2026 | 20,61 | 20,84 | 20,46 | 20,49 | -0,97% | 716.670,00 |
| 18.02.2026 | 20,51 | 20,95 | 20,45 | 20,69 | 0,73% | 758.432,00 |
| 17.02.2026 | 20,01 | 20,85 | 20,00 | 20,54 | 2,34% | 913.609,00 |
| 13.02.2026 | 20,15 | 20,42 | 19,86 | 20,07 | -0,89% | 569.414,00 |
| 12.02.2026 | 20,57 | 20,88 | 19,84 | 20,25 | 0,85% | 619.255,00 |
| 11.02.2026 | 20,37 | 20,64 | 19,93 | 20,08 | -1,38% | 884.974,00 |
| 10.02.2026 | 20,27 | 20,90 | 20,25 | 20,36 | 0,94% | 726.872,00 |
| 09.02.2026 | 20,00 | 20,29 | 19,77 | 20,17 | 0,50% | 794.828,00 |
| 06.02.2026 | 18,40 | 20,19 | 18,36 | 20,07 | 9,79% | 1.687.521,00 |
| 05.02.2026 | 17,89 | 18,42 | 17,55 | 18,28 | 1,67% | 848.929,00 |
| 04.02.2026 | 17,73 | 18,09 | 17,43 | 17,98 | 3,04% | 1.176.187,00 |
| 03.02.2026 | 17,20 | 17,74 | 17,14 | 17,45 | 0,98% | 986.214,00 |
| 02.02.2026 | 16,54 | 17,50 | 16,17 | 17,28 | 3,66% | 987.213,00 |
| 30.01.2026 | 16,74 | 16,87 | 16,42 | 16,67 | -0,89% | 643.409,00 |
| 29.01.2026 | 16,41 | 17,07 | 16,41 | 16,82 | 3,57% | 961.060,00 |
| 28.01.2026 | 16,15 | 16,58 | 16,07 | 16,24 | 0,62% | 894.897,00 |
| 27.01.2026 | 16,02 | 16,17 | 15,75 | 16,14 | 0,37% | 731.904,00 |
| 26.01.2026 | 15,91 | 16,15 | 15,52 | 16,08 | 1,07% | 460.145,00 |
| 23.01.2026 | 16,30 | 16,41 | 15,87 | 15,91 | -3,05% | 722.117,00 |
| 22.01.2026 | 16,32 | 16,84 | 16,30 | 16,41 | 1,42% | 839.800,00 |
| 21.01.2026 | 15,67 | 16,36 | 15,47 | 16,18 | 3,45% | 803.702,00 |
| 20.01.2026 | 15,58 | 15,85 | 15,35 | 15,64 | -3,64% | 878.151,00 |
| 16.01.2026 | 16,68 | 16,68 | 16,17 | 16,23 | -2,70% | 538.596,00 |
| 15.01.2026 | 16,76 | 17,03 | 16,48 | 16,68 | -0,66% | 518.426,00 |
| 14.01.2026 | 17,00 | 17,19 | 16,58 | 16,79 | -1,00% | 782.666,00 |
| 13.01.2026 | 16,81 | 16,99 | 16,02 | 16,96 | 0,41% | 1.108.211,00 |
| 12.01.2026 | 15,41 | 16,99 | 15,27 | 16,89 | 12,30% | 2.012.193,00 |
| 09.01.2026 | 14,67 | 15,07 | 14,67 | 15,04 | 2,10% | 844.560,00 |
| 08.01.2026 | 14,89 | 14,97 | 14,64 | 14,73 | -1,67% | 581.131,00 |
| 07.01.2026 | 14,56 | 15,12 | 14,36 | 14,98 | 3,60% | 1.299.664,00 |
| 06.01.2026 | 14,41 | 14,60 | 14,24 | 14,46 | -0,62% | 338.517,00 |
| 05.01.2026 | 14,38 | 14,72 | 13,98 | 14,55 | 0,76% | 347.420,00 |
| 02.01.2026 | 14,46 | 14,53 | 13,91 | 14,44 | 0,14% | 285.858,00 |
| 31.12.2025 | 14,53 | 14,56 | 14,33 | 14,42 | 0,00% | 247.071,00 |
| 30.12.2025 | 14,39 | 14,65 | 14,22 | 14,42 | 0,98% | 221.310,00 |
| 29.12.2025 | 14,44 | 14,47 | 14,19 | 14,28 | -1,11% | 185.583,00 |
| 26.12.2025 | 14,49 | 14,54 | 14,35 | 14,44 | -0,96% | 177.710,00 |
| 24.12.2025 | 14,68 | 14,76 | 14,52 | 14,58 | -0,88% | 144.250,00 |
| 23.12.2025 | 14,66 | 14,78 | 14,50 | 14,71 | -0,14% | 299.164,00 |
| 22.12.2025 | 14,73 | 15,04 | 14,70 | 14,73 | 0,07% | 426.207,00 |
| 19.12.2025 | 14,07 | 14,83 | 14,03 | 14,72 | 4,10% | 565.707,00 |
| 18.12.2025 | 14,33 | 14,33 | 14,09 | 14,14 | -0,35% | 317.929,00 |
| 17.12.2025 | 14,14 | 14,54 | 14,05 | 14,19 | 0,35% | 462.756,00 |
| 16.12.2025 | 14,27 | 14,45 | 14,06 | 14,14 | -0,70% | 457.916,00 |
| 15.12.2025 | 14,00 | 14,43 | 13,90 | 14,24 | 3,04% | 543.694,00 |
| 12.12.2025 | 13,69 | 13,94 | 13,53 | 13,82 | 1,92% | 734.093,00 |
| 11.12.2025 | 12,83 | 13,68 | 12,83 | 13,56 | 6,44% | 676.842,00 |
| 10.12.2025 | 12,53 | 12,83 | 12,33 | 12,74 | 1,84% | 407.864,00 |
| 09.12.2025 | 12,43 | 12,62 | 12,25 | 12,51 | 0,16% | 345.612,00 |
| 08.12.2025 | 12,39 | 12,56 | 12,09 | 12,49 | 1,71% | 350.329,00 |
| 05.12.2025 | 11,99 | 12,30 | 11,90 | 12,28 | 2,59% | 359.377,00 |
| 04.12.2025 | 12,00 | 12,13 | 11,79 | 11,97 | -0,50% | 454.617,00 |
| 03.12.2025 | 11,84 | 12,07 | 11,76 | 12,03 | 1,95% | 390.079,00 |
| 02.12.2025 | 12,02 | 12,02 | 11,73 | 11,80 | -1,34% | 370.890,00 |
| 01.12.2025 | 11,81 | 12,08 | 11,72 | 11,96 | -0,58% | 308.212,00 |
| 28.11.2025 | 11,86 | 12,03 | 11,75 | 12,03 | 1,35% | 282.006,00 |
| 26.11.2025 | 12,08 | 12,19 | 11,77 | 11,87 | -1,98% | 330.529,00 |
| 25.11.2025 | 11,83 | 12,17 | 11,75 | 12,11 | 3,24% | 280.943,00 |
| 24.11.2025 | 11,94 | 11,95 | 11,64 | 11,73 | -1,84% | 283.643,00 |
| 21.11.2025 | 11,58 | 12,08 | 11,45 | 11,95 | 3,82% | 330.277,00 |
| 20.11.2025 | 11,88 | 12,07 | 11,50 | 11,51 | -1,46% | 435.944,00 |
| 19.11.2025 | 11,68 | 11,78 | 11,58 | 11,68 | 0,60% | 255.620,00 |
| 18.11.2025 | 11,40 | 11,66 | 11,40 | 11,61 | 1,40% | 250.795,00 |
| 17.11.2025 | 11,87 | 11,89 | 11,37 | 11,45 | -4,10% | 243.286,00 |
| 14.11.2025 | 11,94 | 11,97 | 11,75 | 11,94 | -0,91% | 235.140,00 |
| 13.11.2025 | 12,20 | 12,38 | 11,94 | 12,05 | -1,87% | 264.896,00 |
| 12.11.2025 | 12,18 | 12,42 | 12,08 | 12,28 | 0,82% | 270.604,00 |
| 11.11.2025 | 12,21 | 12,26 | 12,01 | 12,18 | -0,25% | 231.990,00 |
| 10.11.2025 | 12,23 | 12,62 | 12,07 | 12,21 | 0,66% | 385.756,00 |
| 07.11.2025 | 12,05 | 12,48 | 11,96 | 12,13 | 1,00% | 371.064,00 |
| 06.11.2025 | 12,51 | 12,52 | 11,92 | 12,01 | -3,92% | 479.750,00 |
| 05.11.2025 | 12,74 | 12,90 | 12,14 | 12,50 | 0,40% | 515.977,00 |
| 04.11.2025 | 13,08 | 13,09 | 11,52 | 12,45 | 2,05% | 592.680,00 |
| 03.11.2025 | 12,07 | 12,44 | 11,83 | 12,20 | 1,16% | 486.833,00 |