14,980$
1,70%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,87 | 15,04 | 14,70 | 14,98 | 1,70% | 69.065,00 |
| 08.01.2026 | 14,89 | 14,97 | 14,64 | 14,73 | -1,67% | 581.112,00 |
| 07.01.2026 | 14,56 | 15,12 | 14,36 | 14,98 | 3,63% | 1.299.654,00 |
| 06.01.2026 | 14,41 | 14,60 | 14,24 | 14,46 | -0,65% | 338.517,00 |
| 05.01.2026 | 14,38 | 14,72 | 14,12 | 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% | 213.810,00 |
| 29.12.2025 | 14,44 | 14,47 | 14,19 | 14,28 | -1,11% | 182.829,00 |
| 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% | 411.007,00 |
| 19.12.2025 | 14,07 | 14,83 | 14,03 | 14,72 | 4,21% | 565.707,00 |
| 18.12.2025 | 14,33 | 14,33 | 14,09 | 14,13 | -0,39% | 313.217,00 |
| 17.12.2025 | 14,14 | 14,54 | 14,05 | 14,18 | 0,28% | 458.346,00 |
| 16.12.2025 | 14,27 | 14,45 | 14,06 | 14,14 | -0,70% | 450.616,00 |
| 15.12.2025 | 14,00 | 14,43 | 13,90 | 14,24 | 3,04% | 543.690,00 |
| 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 | 6,35% | 496.041,00 |
| 10.12.2025 | 12,53 | 12,83 | 12,33 | 12,75 | 1,92% | 314.343,00 |
| 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 | 12,04 | 11,76 | 12,03 | 1,95% | 390.076,00 |
| 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% | 308.211,00 |
| 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 | 3,73% | 330.277,00 |
| 20.11.2025 | 11,88 | 12,07 | 11,50 | 11,52 | -1,37% | 435.942,00 |
| 19.11.2025 | 11,68 | 11,78 | 11,58 | 11,68 | 0,65% | 255.620,00 |
| 18.11.2025 | 11,40 | 11,66 | 11,40 | 11,61 | 1,35% | 250.794,00 |
| 17.11.2025 | 11,87 | 11,89 | 11,37 | 11,45 | -4,10% | 243.085,00 |
| 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 | -1,71% | 264.851,00 |
| 12.11.2025 | 12,18 | 12,42 | 12,08 | 12,26 | 0,66% | 270.354,00 |
| 11.11.2025 | 12,21 | 12,26 | 12,01 | 12,18 | -0,25% | 231.988,00 |
| 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 | -3,80% | 479.750,00 |
| 05.11.2025 | 12,74 | 12,90 | 12,14 | 12,49 | 0,12% | 514.977,00 |
| 04.11.2025 | 13,08 | 13,09 | 11,52 | 12,47 | 2,26% | 592.680,00 |
| 03.11.2025 | 12,07 | 12,44 | 11,83 | 12,20 | 1,12% | 486.833,00 |
| 31.10.2025 | 11,57 | 12,13 | 11,47 | 12,06 | 3,97% | 479.223,00 |
| 30.10.2025 | 11,63 | 11,93 | 11,44 | 11,60 | -1,36% | 492.657,00 |
| 29.10.2025 | 12,06 | 12,12 | 11,66 | 11,76 | -3,37% | 672.886,00 |
| 28.10.2025 | 12,48 | 12,51 | 12,00 | 12,17 | -3,34% | 315.528,00 |
| 27.10.2025 | 12,49 | 12,60 | 12,30 | 12,59 | 0,80% | 422.484,00 |
| 24.10.2025 | 12,69 | 12,72 | 12,41 | 12,49 | -0,32% | 199.540,00 |
| 23.10.2025 | 12,61 | 12,73 | 12,33 | 12,53 | -0,63% | 203.669,00 |
| 22.10.2025 | 12,85 | 12,99 | 12,58 | 12,61 | -1,64% | 259.093,00 |
| 21.10.2025 | 12,01 | 12,83 | 12,00 | 12,82 | 6,83% | 388.479,00 |
| 20.10.2025 | 12,02 | 12,09 | 11,84 | 12,00 | 0,76% | 290.407,00 |
| 17.10.2025 | 11,80 | 11,96 | 11,72 | 11,91 | 0,42% | 236.679,00 |
| 16.10.2025 | 12,35 | 12,37 | 11,83 | 11,86 | -4,12% | 211.910,00 |
| 15.10.2025 | 12,34 | 12,40 | 12,12 | 12,37 | 1,23% | 221.891,00 |
| 14.10.2025 | 11,66 | 12,32 | 11,65 | 12,22 | 3,38% | 255.562,00 |
| 13.10.2025 | 11,90 | 11,97 | 11,63 | 11,82 | 0,51% | 345.516,00 |
| 10.10.2025 | 12,23 | 12,39 | 11,74 | 11,76 | -4,00% | 294.129,00 |
| 09.10.2025 | 12,19 | 12,41 | 12,03 | 12,25 | 0,08% | 213.555,00 |
| 08.10.2025 | 12,32 | 12,41 | 12,07 | 12,24 | -0,16% | 246.312,00 |
| 07.10.2025 | 12,48 | 12,48 | 12,20 | 12,26 | -1,68% | 306.816,00 |
| 06.10.2025 | 12,51 | 12,51 | 12,20 | 12,47 | -0,08% | 202.468,00 |
| 03.10.2025 | 12,48 | 12,49 | 12,26 | 12,48 | 0,56% | 32.177,00 |
| 02.10.2025 | 12,37 | 12,58 | 12,12 | 12,41 | -0,08% | 252.476,00 |
| 01.10.2025 | 12,68 | 12,68 | 12,20 | 12,42 | -3,04% | 506.796,00 |
| 30.09.2025 | 12,65 | 12,82 | 12,41 | 12,81 | 1,26% | 506.778,00 |
| 29.09.2025 | 13,02 | 13,17 | 12,23 | 12,65 | -2,32% | 505.100,00 |
| 26.09.2025 | 12,91 | 13,08 | 12,81 | 12,95 | 0,62% | 272.339,00 |
| 25.09.2025 | 12,86 | 12,88 | 12,71 | 12,87 | -1,00% | 226.743,00 |
| 24.09.2025 | 12,98 | 13,08 | 12,70 | 13,00 | 0,31% | 267.386,00 |
| 23.09.2025 | 12,90 | 13,31 | 12,88 | 12,96 | -0,23% | 319.802,00 |
| 22.09.2025 | 12,96 | 13,13 | 12,80 | 12,99 | 0,08% | 297.587,00 |
| 19.09.2025 | 13,22 | 13,34 | 12,70 | 12,98 | -1,22% | 748.661,00 |
| 18.09.2025 | 13,05 | 13,48 | 12,93 | 13,14 | 1,31% | 1.292.347,00 |
| 17.09.2025 | 12,86 | 13,08 | 12,78 | 12,97 | 0,23% | 831.090,00 |
| 16.09.2025 | 13,00 | 13,00 | 12,53 | 12,94 | -0,84% | 489.087,00 |
| 15.09.2025 | 13,47 | 13,54 | 13,03 | 13,05 | -2,76% | 494.498,00 |
| 12.09.2025 | 13,65 | 13,65 | 13,32 | 13,42 | -2,26% | 241.913,00 |
| 11.09.2025 | 13,07 | 13,93 | 13,07 | 13,73 | 4,97% | 359.834,00 |
| 10.09.2025 | 13,47 | 13,50 | 13,01 | 13,08 | -3,33% | 368.637,00 |
| 09.09.2025 | 14,12 | 14,12 | 13,52 | 13,53 | -3,36% | 348.855,00 |
| 08.09.2025 | 14,57 | 14,64 | 13,65 | 14,00 | -4,50% | 559.320,00 |
| 05.09.2025 | 14,57 | 14,78 | 14,36 | 14,66 | 1,24% | 392.171,00 |
| 04.09.2025 | 14,32 | 14,59 | 14,22 | 14,48 | 1,37% | 246.535,00 |
| 03.09.2025 | 14,25 | 14,44 | 14,03 | 14,29 | -0,31% | 330.607,00 |
| 02.09.2025 | 14,24 | 14,60 | 13,95 | 14,33 | -1,71% | 367.454,00 |
| 29.08.2025 | 14,68 | 14,76 | 14,42 | 14,58 | -1,69% | 319.238,00 |
| 28.08.2025 | 15,00 | 15,04 | 14,67 | 14,83 | -1,13% | 302.501,00 |
| 27.08.2025 | 14,61 | 15,03 | 14,61 | 15,00 | 2,18% | 516.993,00 |
| 26.08.2025 | 14,94 | 14,94 | 14,52 | 14,68 | -1,74% | 383.653,00 |
| 25.08.2025 | 14,67 | 15,06 | 14,45 | 14,94 | 0,67% | 509.761,00 |
| 22.08.2025 | 14,00 | 14,91 | 13,86 | 14,84 | 7,30% | 757.933,00 |
| 21.08.2025 | 13,51 | 13,83 | 13,50 | 13,83 | 0,14% | 319.705,00 |
| 20.08.2025 | 14,00 | 14,09 | 13,64 | 13,81 | -1,29% | 385.610,00 |
| 19.08.2025 | 13,63 | 14,00 | 13,53 | 13,99 | 2,12% | 349.847,00 |