Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 159,55 | 160,04 | 159,55 | 159,55 | -0,21% | - |
| 25.02.2021 | 157,72 | 161,27 | 155,26 | 159,89 | -0,92% | - |
| 24.02.2021 | 160,77 | 163,97 | 159,82 | 161,37 | -0,68% | - |
| 23.02.2021 | 159,98 | 165,75 | 0,00 | 162,47 | -1,05% | - |
| 22.02.2021 | 164,15 | 167,75 | 163,16 | 164,19 | -1,02% | - |
| 19.02.2021 | 164,23 | 166,94 | 163,79 | 165,88 | 2,85% | - |
| 18.02.2021 | 165,22 | 165,24 | 160,40 | 161,28 | -0,40% | - |
| 17.02.2021 | 159,55 | 162,29 | 158,88 | 161,93 | 0,71% | - |
| 16.02.2021 | 161,91 | 161,97 | 159,21 | 160,79 | -0,87% | - |
| 12.02.2021 | 161,88 | 163,20 | 159,68 | 162,20 | -0,02% | - |
| 11.02.2021 | 158,52 | 164,08 | 157,13 | 162,24 | 2,58% | - |
| 10.02.2021 | 157,37 | 158,96 | 155,27 | 158,16 | -0,30% | - |
| 09.02.2021 | 157,06 | 160,23 | 156,28 | 158,63 | 0,24% | - |
| 08.02.2021 | 155,50 | 158,83 | 155,18 | 158,26 | 4,81% | - |
| 05.02.2021 | 149,66 | 151,00 | 147,96 | 150,99 | 1,70% | - |
| 04.02.2021 | 0,00 | 149,45 | 0,00 | 148,47 | 1,12% | - |
| 03.02.2021 | 147,85 | 147,85 | 145,20 | 146,82 | -2,02% | - |
| 02.02.2021 | 146,12 | 151,54 | 145,78 | 149,85 | 4,72% | - |
| 01.02.2021 | 143,18 | 143,19 | 143,09 | 143,09 | 1,73% | - |
| 29.01.2021 | 140,21 | 142,14 | 139,10 | 140,65 | -0,35% | - |
| 28.01.2021 | 142,30 | 143,66 | 138,22 | 141,15 | -0,64% | - |
| 27.01.2021 | 140,91 | 143,50 | 138,95 | 142,07 | -1,69% | - |
| 26.01.2021 | 143,93 | 144,51 | 143,92 | 144,51 | -0,52% | - |
| 25.01.2021 | 145,26 | 145,26 | 145,26 | 145,26 | -3,22% | - |
| 22.01.2021 | 147,97 | 150,91 | 147,30 | 150,09 | 1,26% | - |
| 21.01.2021 | 148,02 | 148,23 | 148,02 | 148,23 | 3,55% | - |
| 20.01.2021 | 142,19 | 143,72 | 140,99 | 143,15 | 2,22% | - |
| 19.01.2021 | 139,77 | 141,15 | 138,49 | 140,03 | 1,76% | - |
| 15.01.2021 | 135,84 | 139,00 | 135,57 | 137,61 | -2,16% | - |
| 14.01.2021 | 143,01 | 143,46 | 140,18 | 140,65 | -0,62% | - |
| 13.01.2021 | 142,44 | 143,08 | 138,68 | 141,52 | -1,24% | - |
| 12.01.2021 | 142,80 | 143,59 | 140,32 | 143,30 | 2,17% | - |
| 11.01.2021 | 141,55 | 142,20 | 139,23 | 140,26 | -2,31% | - |
| 08.01.2021 | 139,91 | 146,71 | 139,75 | 143,57 | 3,32% | - |
| 07.01.2021 | 132,61 | 139,02 | 130,78 | 138,96 | 0,73% | - |
| 06.01.2021 | 137,95 | 137,95 | 137,95 | 137,95 | 6,07% | - |
| 05.01.2021 | 130,26 | 132,68 | 129,28 | 130,06 | 1,92% | - |
| 04.01.2021 | 129,68 | 129,79 | 126,51 | 127,61 | -0,70% | - |
| 31.12.2020 | 127,35 | 128,85 | 126,54 | 128,50 | 1,48% | - |
| 30.12.2020 | 128,38 | 129,02 | 124,31 | 126,62 | -0,31% | - |
| 29.12.2020 | 126,01 | 127,59 | 125,98 | 127,02 | -2,61% | - |
| 28.12.2020 | 127,05 | 130,43 | 127,05 | 130,43 | 7,15% | - |
| 24.12.2020 | 127,36 | 131,40 | 121,73 | 121,73 | -3,87% | - |
| 23.12.2020 | 124,45 | 127,67 | 124,28 | 126,63 | 0,96% | - |
| 22.12.2020 | 125,44 | 126,39 | 122,62 | 125,42 | 0,03% | - |
| 21.12.2020 | 123,98 | 125,64 | 123,06 | 125,39 | -0,30% | - |
| 18.12.2020 | 124,69 | 126,44 | 124,08 | 125,76 | 0,72% | - |
| 17.12.2020 | 124,00 | 125,07 | 121,97 | 124,86 | 0,55% | - |
| 16.12.2020 | 124,14 | 126,18 | 122,57 | 124,18 | -0,79% | - |
| 15.12.2020 | 121,64 | 127,17 | 121,64 | 125,17 | 4,04% | - |
| 14.12.2020 | 120,12 | 121,30 | 119,29 | 120,31 | 0,15% | - |
| 11.12.2020 | 121,44 | 121,50 | 118,08 | 120,13 | 0,46% | - |
| 10.12.2020 | 120,84 | 120,88 | 118,37 | 119,58 | -1,24% | - |
| 09.12.2020 | 120,79 | 121,42 | 118,11 | 121,08 | 1,76% | - |
| 08.12.2020 | 120,06 | 2.196,98 | 71,82 | 118,99 | -0,77% | - |
| 07.12.2020 | 119,90 | 119,91 | 119,90 | 119,91 | 0,82% | - |
| 04.12.2020 | 116,45 | 119,61 | 115,72 | 118,94 | 3,59% | - |
| 03.12.2020 | 116,10 | 116,33 | 114,15 | 114,82 | -2,06% | - |
| 02.12.2020 | 118,04 | 122,57 | 114,89 | 117,23 | 0,93% | - |
| 01.12.2020 | 117,79 | 117,80 | 114,85 | 116,14 | 0,67% | - |
| 30.11.2020 | 112,48 | 116,97 | 112,13 | 115,37 | 2,35% | - |
| 27.11.2020 | 112,57 | 115,16 | 111,34 | 112,73 | 0,52% | - |
| 25.11.2020 | 111,33 | 112,16 | 109,89 | 112,15 | -4,19% | - |
| 24.11.2020 | 116,32 | 118,30 | 115,85 | 117,06 | 1,29% | - |
| 23.11.2020 | 114,60 | 116,10 | 114,06 | 115,57 | 1,55% | - |
| 20.11.2020 | 112,84 | 115,49 | 112,08 | 113,81 | -0,03% | - |
| 19.11.2020 | 114,11 | 114,59 | 111,90 | 113,84 | -1,02% | - |
| 18.11.2020 | 116,70 | 117,28 | 114,92 | 115,01 | -1,84% | - |
| 17.11.2020 | 117,35 | 117,35 | 114,80 | 117,16 | 1,16% | - |
| 16.11.2020 | 117,18 | 117,35 | 114,09 | 115,82 | 0,10% | - |
| 13.11.2020 | 116,76 | 117,28 | 113,79 | 115,71 | -0,04% | - |
| 12.11.2020 | 116,65 | 117,83 | 114,71 | 115,76 | -3,14% | - |
| 11.11.2020 | 121,29 | 121,29 | 119,51 | 119,51 | 0,68% | - |
| 10.11.2020 | 117,07 | 120,56 | 0,00 | 118,70 | 3,41% | - |
| 09.11.2020 | 122,00 | 122,10 | 0,00 | 114,79 | 1,80% | - |
| 06.11.2020 | 114,31 | 114,31 | 111,15 | 112,76 | 0,42% | - |
| 05.11.2020 | 108,08 | 112,52 | 108,08 | 112,29 | 5,11% | - |
| 04.11.2020 | 109,21 | 109,64 | 0,00 | 106,84 | -4,36% | - |
| 03.11.2020 | 111,02 | 112,32 | 0,00 | 111,70 | 3,57% | - |
| 02.11.2020 | 107,77 | 108,66 | 105,33 | 107,85 | 3,11% | - |
| 30.10.2020 | 105,54 | 106,86 | 103,65 | 104,59 | -1,03% | - |
| 29.10.2020 | 103,87 | 106,39 | 102,96 | 105,68 | 0,88% | - |
| 28.10.2020 | 105,53 | 105,70 | 102,23 | 104,76 | -2,08% | - |
| 27.10.2020 | 108,00 | 108,18 | 105,21 | 106,99 | -2,94% | - |
| 26.10.2020 | 111,17 | 111,17 | 107,54 | 110,22 | -0,87% | - |
| 23.10.2020 | 113,03 | 113,97 | 110,16 | 111,19 | 0,30% | - |
| 22.10.2020 | 0,00 | 121,09 | 0,00 | 110,86 | 3,76% | - |
| 21.10.2020 | 105,84 | 108,40 | 105,40 | 106,84 | -0,24% | - |
| 20.10.2020 | 106,36 | 108,23 | 102,69 | 107,09 | 3,30% | - |
| 19.10.2020 | 107,50 | 107,50 | 103,67 | 103,67 | -3,52% | - |
| 16.10.2020 | 108,51 | 110,09 | 105,18 | 107,45 | 0,38% | - |
| 15.10.2020 | 105,81 | 108,61 | 105,56 | 107,05 | 0,24% | - |
| 14.10.2020 | 107,18 | 107,92 | 106,10 | 106,79 | 0,07% | - |
| 13.10.2020 | 107,80 | 108,56 | 104,39 | 106,72 | -1,09% | - |
| 12.10.2020 | 108,18 | 109,09 | 107,06 | 107,89 | 1,38% | - |
| 09.10.2020 | 105,81 | 107,12 | 104,07 | 106,43 | 0,69% | - |
| 08.10.2020 | 101,10 | 106,09 | 101,10 | 105,70 | 2,32% | - |
| 07.10.2020 | 99,28 | 103,34 | 99,28 | 103,31 | 3,24% | - |
| 06.10.2020 | 98,58 | 102,18 | 98,57 | 100,07 | 1,19% | - |
| 05.10.2020 | 98,64 | 98,90 | 98,49 | 98,89 | 1,48% | - |