Echtzeit-Aktienkurs Lindblad Expeditions Holdings
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,88 | 20,89 | 20,77 | 20,85 | 1,58% | - |
| 25.02.2021 | 20,89 | 21,12 | 0,00 | 20,53 | -4,82% | - |
| 24.02.2021 | 21,64 | 21,64 | 21,55 | 21,57 | 10,96% | - |
| 23.02.2021 | 19,29 | 19,75 | 0,00 | 19,44 | -1,27% | - |
| 22.02.2021 | 19,23 | 19,83 | 18,94 | 19,69 | 4,60% | - |
| 19.02.2021 | 19,54 | 19,54 | 18,60 | 18,82 | 0,64% | - |
| 18.02.2021 | 18,13 | 18,88 | 18,10 | 18,70 | -1,48% | - |
| 17.02.2021 | 19,46 | 19,65 | 18,78 | 18,98 | -1,76% | - |
| 16.02.2021 | 19,02 | 19,67 | 18,91 | 19,32 | 5,09% | - |
| 12.02.2021 | 18,03 | 18,67 | 17,88 | 18,39 | 2,74% | - |
| 11.02.2021 | 18,36 | 18,41 | 17,86 | 17,90 | -3,06% | - |
| 10.02.2021 | 19,05 | 19,52 | 18,10 | 18,46 | -2,66% | - |
| 09.02.2021 | 18,29 | 18,97 | 18,03 | 18,97 | -0,29% | - |
| 08.02.2021 | 18,52 | 19,11 | 18,43 | 19,02 | 5,00% | - |
| 05.02.2021 | 17,38 | 18,29 | 17,35 | 18,12 | 8,60% | - |
| 04.02.2021 | 16,69 | 16,71 | 16,68 | 16,68 | 6,58% | - |
| 03.02.2021 | 15,37 | 15,68 | 15,18 | 15,65 | 3,57% | - |
| 02.02.2021 | 15,61 | 15,63 | 14,96 | 15,11 | -2,23% | - |
| 01.02.2021 | 14,96 | 15,61 | 0,00 | 15,46 | -1,40% | - |
| 29.01.2021 | 16,85 | 16,95 | 15,43 | 15,68 | -7,49% | - |
| 28.01.2021 | 16,95 | 17,52 | 16,77 | 16,95 | 1,32% | - |
| 27.01.2021 | 17,00 | 17,40 | 16,69 | 16,73 | -1,93% | - |
| 26.01.2021 | 17,46 | 17,50 | 16,85 | 17,06 | -3,54% | - |
| 25.01.2021 | 17,59 | 17,75 | 17,04 | 17,68 | 0,51% | - |
| 22.01.2021 | 17,20 | 17,63 | 16,99 | 17,59 | 1,15% | - |
| 21.01.2021 | 17,35 | 17,44 | 17,35 | 17,39 | -2,79% | - |
| 20.01.2021 | 18,18 | 18,24 | 17,67 | 17,89 | 1,62% | - |
| 19.01.2021 | 16,84 | 17,80 | 16,84 | 17,61 | 4,79% | - |
| 15.01.2021 | 16,90 | 16,97 | 16,65 | 16,80 | 1,02% | - |
| 14.01.2021 | 17,09 | 17,28 | 16,58 | 16,63 | 2,06% | - |
| 13.01.2021 | 16,10 | 16,56 | 15,92 | 16,30 | 1,78% | - |
| 12.01.2021 | 15,82 | 16,07 | 15,69 | 16,01 | 0,69% | - |
| 11.01.2021 | 15,88 | 15,96 | 15,78 | 15,90 | -0,53% | - |
| 08.01.2021 | 15,88 | 16,05 | 15,52 | 15,99 | -1,99% | - |
| 07.01.2021 | 16,34 | 16,58 | 16,26 | 16,31 | 0,22% | - |
| 06.01.2021 | 16,48 | 16,92 | 15,90 | 16,28 | 2,13% | - |
| 05.01.2021 | 15,82 | 16,17 | 15,62 | 15,94 | 2,74% | - |
| 04.01.2021 | 15,73 | 15,94 | 15,19 | 15,51 | -9,67% | - |
| 31.12.2020 | 17,08 | 17,38 | 16,93 | 17,17 | 4,41% | - |
| 30.12.2020 | 16,46 | 16,94 | 16,31 | 16,45 | 4,55% | - |
| 29.12.2020 | 16,12 | 16,12 | 15,73 | 15,73 | -6,51% | - |
| 28.12.2020 | 16,47 | 17,25 | 16,43 | 16,83 | 8,10% | - |
| 24.12.2020 | 15,51 | 16,06 | 15,43 | 15,57 | 0,35% | - |
| 23.12.2020 | 14,98 | 15,57 | 14,94 | 15,51 | 3,40% | - |
| 22.12.2020 | 14,48 | 15,01 | 14,37 | 15,00 | 3,31% | - |
| 21.12.2020 | 14,22 | 14,68 | 14,15 | 14,52 | -2,62% | - |
| 18.12.2020 | 15,12 | 15,27 | 14,81 | 14,91 | 1,43% | - |
| 17.12.2020 | 14,50 | 14,89 | 14,21 | 14,70 | 4,55% | - |
| 16.12.2020 | 14,48 | 15,48 | 14,06 | 14,06 | -4,68% | - |
| 15.12.2020 | 13,85 | 15,04 | 13,85 | 14,75 | 6,00% | - |
| 14.12.2020 | 14,10 | 14,16 | 13,68 | 13,92 | -2,45% | - |
| 11.12.2020 | 14,09 | 14,58 | 13,96 | 14,27 | -1,21% | - |
| 10.12.2020 | 14,26 | 14,52 | 13,79 | 14,44 | -0,79% | - |
| 09.12.2020 | 14,90 | 14,93 | 14,35 | 14,56 | 3,01% | - |
| 08.12.2020 | 14,15 | 14,94 | 14,02 | 14,13 | 9,62% | - |
| 07.12.2020 | 13,95 | 14,20 | 12,89 | 12,89 | -9,03% | - |
| 04.12.2020 | 14,29 | 14,29 | 12,38 | 14,17 | 6,58% | - |
| 03.12.2020 | 13,49 | 13,61 | 11,16 | 13,30 | 1,18% | - |
| 02.12.2020 | 13,22 | 13,65 | 13,08 | 13,14 | 3,87% | - |
| 01.12.2020 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 30.11.2020 | 12,89 | 12,89 | 12,55 | 12,55 | -2,79% | - |
| 27.11.2020 | 13,13 | 13,33 | 12,64 | 12,91 | 0,78% | - |
| 25.11.2020 | 12,83 | 13,03 | 12,78 | 12,81 | -0,85% | - |
| 24.11.2020 | 12,82 | 13,43 | 12,78 | 12,92 | 7,53% | - |
| 23.11.2020 | 12,07 | 12,29 | 11,93 | 12,02 | 2,21% | - |
| 20.11.2020 | 11,71 | 11,88 | 11,67 | 11,76 | -2,89% | - |
| 19.11.2020 | 12,03 | 12,14 | 11,95 | 12,11 | -1,26% | - |
| 18.11.2020 | 12,24 | 12,41 | 11,84 | 12,26 | -0,85% | - |
| 17.11.2020 | 12,17 | 12,37 | 12,13 | 12,37 | 4,52% | - |
| 16.11.2020 | 11,13 | 11,87 | 11,13 | 11,83 | 11,34% | - |
| 13.11.2020 | 10,38 | 10,66 | 10,26 | 10,63 | 5,30% | - |
| 12.11.2020 | 10,52 | 10,67 | 10,04 | 10,09 | -7,09% | - |
| 11.11.2020 | 10,86 | 10,86 | 10,86 | 10,86 | -1,00% | - |
| 10.11.2020 | 10,98 | 11,09 | 0,00 | 10,97 | -0,14% | - |
| 09.11.2020 | 10,05 | 11,26 | 10,02 | 10,99 | 35,70% | - |
| 06.11.2020 | 8,21 | 8,37 | 8,03 | 8,10 | -1,52% | - |
| 05.11.2020 | 7,99 | 8,32 | 7,99 | 8,22 | 5,93% | - |
| 04.11.2020 | 7,82 | 7,95 | 7,57 | 7,76 | -1,08% | - |
| 03.11.2020 | 7,89 | 8,06 | 7,75 | 7,85 | 2,68% | - |
| 02.11.2020 | 7,84 | 8,06 | 7,61 | 7,64 | -7,90% | - |
| 30.10.2020 | 7,55 | 8,46 | 7,40 | 8,30 | 4,01% | - |
| 29.10.2020 | 7,91 | 8,53 | 7,90 | 7,98 | 2,11% | - |
| 28.10.2020 | 8,01 | 8,16 | 7,71 | 7,81 | -10,54% | - |
| 27.10.2020 | 8,73 | 8,73 | 8,73 | 8,73 | 0,40% | - |
| 26.10.2020 | 8,91 | 8,94 | 8,54 | 8,70 | -11,28% | - |
| 23.10.2020 | 9,55 | 9,81 | 9,45 | 9,80 | 1,50% | - |
| 22.10.2020 | 8,93 | 9,66 | 8,92 | 9,66 | 8,00% | - |
| 21.10.2020 | 8,78 | 8,94 | 8,66 | 8,94 | -2,24% | - |
| 20.10.2020 | 9,31 | 9,31 | 8,89 | 9,15 | -0,38% | - |
| 19.10.2020 | 9,53 | 9,87 | 9,16 | 9,18 | -1,55% | - |
| 16.10.2020 | 9,16 | 9,41 | 9,05 | 9,33 | 4,02% | - |
| 15.10.2020 | 8,44 | 8,99 | 8,35 | 8,97 | 3,28% | - |
| 14.10.2020 | 8,47 | 8,68 | 8,17 | 8,68 | 2,48% | - |
| 13.10.2020 | 8,33 | 8,57 | 0,00 | 8,47 | -1,68% | - |
| 12.10.2020 | 8,67 | 8,74 | 8,50 | 8,62 | -2,32% | - |
| 09.10.2020 | 8,74 | 8,90 | 8,39 | 8,82 | 2,50% | - |
| 08.10.2020 | 8,87 | 8,93 | 8,38 | 8,61 | -3,96% | - |
| 07.10.2020 | 8,90 | 9,04 | 8,64 | 8,96 | 3,58% | - |
| 06.10.2020 | 8,42 | 8,92 | 8,42 | 8,65 | -0,69% | - |
| 05.10.2020 | 8,47 | 8,73 | 8,47 | 8,71 | 2,05% | - |