19,700$
-2,62%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,25 | 20,29 | 19,36 | 19,69 | -2,67% | 50,00 |
| 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 |