7,620$
2,97%
Echtzeit-Aktienkurs Lindblad Expeditions Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lindblad Expeditions Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 7,49 | 7,72 | 7,44 | 7,62 | 2,97% | 32.433,00 |
01.05.2024 | 7,32 | 7,72 | 7,12 | 7,40 | 1,09% | 343.953,00 |
30.04.2024 | 7,30 | 7,42 | 6,35 | 7,32 | 0,27% | 1.078.403,00 |
29.04.2024 | 7,33 | 7,41 | 7,25 | 7,30 | 0,14% | 451.505,00 |
26.04.2024 | 7,36 | 7,45 | 7,17 | 7,29 | -0,55% | 223.353,00 |
25.04.2024 | 7,50 | 7,54 | 7,21 | 7,33 | -4,18% | 412.824,00 |
24.04.2024 | 7,35 | 7,65 | 7,34 | 7,65 | 4,51% | 371.267,00 |
23.04.2024 | 7,44 | 7,92 | 7,23 | 7,32 | 0,97% | 635.639,00 |
22.04.2024 | 7,25 | 7,52 | 7,13 | 7,25 | 0,42% | 220.190,00 |
19.04.2024 | 7,43 | 7,62 | 7,16 | 7,22 | -1,90% | 322.502,00 |
18.04.2024 | 6,94 | 7,57 | 6,88 | 7,36 | 6,05% | 275.868,00 |
17.04.2024 | 7,34 | 7,37 | 6,94 | 6,94 | -4,67% | 168.203,00 |
16.04.2024 | 7,47 | 7,55 | 7,26 | 7,28 | -2,54% | 238.800,00 |
15.04.2024 | 7,80 | 7,86 | 7,47 | 7,47 | -4,23% | 167.141,00 |
12.04.2024 | 7,95 | 7,95 | 7,55 | 7,80 | -2,26% | 285.827,00 |
11.04.2024 | 7,93 | 8,05 | 7,67 | 7,98 | 1,27% | 237.489,00 |
10.04.2024 | 7,74 | 7,96 | 7,68 | 7,88 | -2,35% | 217.644,00 |
09.04.2024 | 8,29 | 8,33 | 7,97 | 8,07 | -1,94% | 159.871,00 |
08.04.2024 | 8,44 | 8,52 | 8,13 | 8,23 | -2,49% | 120.188,00 |
05.04.2024 | 8,21 | 8,55 | 7,99 | 8,44 | 1,93% | 295.562,00 |
04.04.2024 | 8,52 | 8,62 | 8,26 | 8,28 | -0,96% | 101.422,00 |
03.04.2024 | 8,17 | 8,37 | 8,14 | 8,36 | 1,83% | 221.097,00 |
02.04.2024 | 8,78 | 8,78 | 8,17 | 8,21 | -9,18% | 317.757,00 |
01.04.2024 | 9,35 | 9,39 | 9,00 | 9,04 | -3,11% | 129.596,00 |
28.03.2024 | 9,26 | 9,38 | 9,23 | 9,33 | 0,86% | 142.922,00 |
27.03.2024 | 9,21 | 9,31 | 8,92 | 9,25 | 1,65% | 146.767,00 |
26.03.2024 | 9,12 | 9,36 | 9,05 | 9,10 | 0,00% | 130.789,00 |
25.03.2024 | 9,35 | 9,56 | 9,07 | 9,10 | -2,67% | 142.690,00 |
22.03.2024 | 9,46 | 9,46 | 9,08 | 9,35 | -0,64% | 203.700,00 |
21.03.2024 | 8,81 | 9,48 | 8,70 | 9,41 | 6,63% | 247.568,00 |
20.03.2024 | 8,70 | 8,91 | 8,50 | 8,83 | 1,44% | 121.586,00 |
19.03.2024 | 8,43 | 8,79 | 8,43 | 8,70 | 2,96% | 206.922,00 |
18.03.2024 | 8,39 | 8,50 | 8,24 | 8,45 | 1,56% | 127.357,00 |
15.03.2024 | 8,35 | 8,77 | 8,21 | 8,32 | -1,19% | 410.030,00 |
14.03.2024 | 8,27 | 8,42 | 8,03 | 8,42 | 1,81% | 221.050,00 |
13.03.2024 | 8,42 | 8,68 | 8,22 | 8,27 | -2,01% | 194.136,00 |
12.03.2024 | 8,28 | 8,52 | 8,19 | 8,44 | 1,81% | 182.052,00 |
11.03.2024 | 8,43 | 8,51 | 8,18 | 8,29 | -2,13% | 215.428,00 |
08.03.2024 | 8,62 | 8,73 | 8,37 | 8,47 | -0,70% | 197.834,00 |
07.03.2024 | 8,65 | 8,88 | 8,50 | 8,53 | -0,47% | 216.339,00 |
06.03.2024 | 8,64 | 8,74 | 8,49 | 8,57 | -0,35% | 126.951,00 |
05.03.2024 | 8,60 | 8,86 | 8,52 | 8,60 | -1,04% | 136.722,00 |
04.03.2024 | 8,96 | 9,14 | 8,67 | 8,69 | -2,69% | 234.580,00 |
01.03.2024 | 9,29 | 9,33 | 8,88 | 8,93 | -3,67% | 557.279,00 |
29.02.2024 | 9,27 | 9,40 | 8,83 | 9,27 | 0,22% | 306.893,00 |
28.02.2024 | 9,04 | 9,43 | 7,51 | 9,25 | -3,75% | 754.684,00 |
27.02.2024 | 9,08 | 9,71 | 9,08 | 9,61 | 6,42% | 326.523,00 |
26.02.2024 | 9,16 | 9,34 | 8,98 | 9,03 | -2,27% | 197.516,00 |
23.02.2024 | 8,95 | 9,41 | 8,88 | 9,24 | 3,13% | 274.328,00 |
22.02.2024 | 9,04 | 9,26 | 8,95 | 8,96 | 0,00% | 349.446,00 |
21.02.2024 | 8,87 | 9,00 | 8,79 | 8,96 | 0,34% | 229.170,00 |
20.02.2024 | 9,02 | 9,02 | 8,82 | 8,93 | -2,72% | 170.073,00 |
16.02.2024 | 9,19 | 9,32 | 8,95 | 9,18 | -1,08% | 198.425,00 |
15.02.2024 | 9,33 | 9,40 | 9,16 | 9,28 | 0,87% | 183.141,00 |
14.02.2024 | 9,11 | 9,29 | 8,94 | 9,20 | 3,72% | 176.545,00 |
13.02.2024 | 9,01 | 9,16 | 8,81 | 8,87 | -7,31% | 206.196,00 |
12.02.2024 | 9,50 | 9,62 | 9,32 | 9,57 | 1,59% | 199.481,00 |
09.02.2024 | 9,30 | 9,43 | 9,06 | 9,42 | 1,18% | 175.313,00 |
08.02.2024 | 8,88 | 9,45 | 8,79 | 9,31 | 5,44% | 223.356,00 |
07.02.2024 | 9,50 | 9,50 | 8,82 | 8,83 | -7,05% | 426.927,00 |
06.02.2024 | 9,01 | 9,51 | 9,00 | 9,50 | 5,20% | 200.130,00 |
05.02.2024 | 8,90 | 9,07 | 8,68 | 9,03 | -0,77% | 221.437,00 |
02.02.2024 | 9,14 | 9,20 | 8,86 | 9,10 | -2,88% | 192.416,00 |
01.02.2024 | 9,32 | 9,72 | 9,02 | 9,37 | 1,41% | 286.997,00 |
31.01.2024 | 9,34 | 9,53 | 9,18 | 9,24 | -1,39% | 367.749,00 |
30.01.2024 | 9,55 | 9,55 | 9,30 | 9,37 | -2,45% | 173.768,00 |
29.01.2024 | 9,30 | 9,61 | 9,18 | 9,61 | 3,39% | 206.359,00 |
26.01.2024 | 9,60 | 9,60 | 9,16 | 9,29 | -2,62% | 268.568,00 |
25.01.2024 | 9,93 | 9,93 | 9,43 | 9,54 | -1,67% | 255.230,00 |
24.01.2024 | 10,05 | 10,13 | 9,70 | 9,70 | -1,41% | 256.597,00 |
23.01.2024 | 9,72 | 9,93 | 9,62 | 9,84 | 3,04% | 275.505,00 |
22.01.2024 | 9,35 | 9,55 | 9,28 | 9,55 | 3,02% | 361.705,00 |
19.01.2024 | 8,79 | 9,30 | 8,59 | 9,27 | 6,31% | 314.287,00 |
18.01.2024 | 8,72 | 8,75 | 8,38 | 8,72 | 0,93% | 248.715,00 |
17.01.2024 | 8,55 | 8,84 | 8,46 | 8,64 | -1,37% | 286.447,00 |
16.01.2024 | 9,02 | 9,15 | 8,63 | 8,76 | -6,31% | 478.026,00 |
12.01.2024 | 9,97 | 9,97 | 9,20 | 9,35 | -4,49% | 254.257,00 |
11.01.2024 | 10,10 | 10,10 | 9,66 | 9,79 | -3,83% | 364.277,00 |
10.01.2024 | 10,15 | 10,19 | 9,93 | 10,18 | 0,30% | 191.318,00 |
09.01.2024 | 9,97 | 10,20 | 9,79 | 10,15 | -0,29% | 400.595,00 |
08.01.2024 | 10,51 | 10,69 | 10,07 | 10,18 | -3,05% | 223.455,00 |
05.01.2024 | 10,00 | 10,66 | 9,95 | 10,50 | 3,86% | 516.780,00 |
04.01.2024 | 10,18 | 10,31 | 10,00 | 10,11 | 0,10% | 173.297,00 |
03.01.2024 | 10,54 | 10,72 | 9,97 | 10,10 | -6,74% | 411.233,00 |
02.01.2024 | 10,84 | 11,09 | 10,48 | 10,83 | -3,90% | 458.468,00 |
29.12.2023 | 11,13 | 11,53 | 10,90 | 11,27 | 0,90% | 403.591,00 |
28.12.2023 | 11,37 | 11,48 | 11,16 | 11,17 | -1,93% | 253.523,00 |
27.12.2023 | 11,06 | 11,43 | 11,02 | 11,39 | 3,17% | 248.348,00 |
26.12.2023 | 10,88 | 11,07 | 10,68 | 11,04 | 1,66% | 463.691,00 |
22.12.2023 | 10,90 | 11,22 | 10,49 | 10,86 | 0,56% | 234.878,00 |
21.12.2023 | 10,69 | 10,99 | 10,63 | 10,80 | 2,96% | 416.184,00 |
20.12.2023 | 10,47 | 10,94 | 10,35 | 10,49 | 0,00% | 267.345,00 |
19.12.2023 | 10,26 | 10,51 | 10,20 | 10,49 | 3,05% | 322.690,00 |
18.12.2023 | 10,29 | 10,52 | 10,03 | 10,18 | -1,07% | 499.757,00 |
15.12.2023 | 10,29 | 10,75 | 9,99 | 10,29 | 2,08% | 887.652,00 |
14.12.2023 | 9,84 | 10,48 | 9,75 | 10,08 | 3,38% | 654.942,00 |
13.12.2023 | 8,96 | 9,89 | 8,88 | 9,75 | 11,05% | 1.284.840,00 |
12.12.2023 | 8,33 | 8,81 | 8,16 | 8,78 | 5,40% | 791.457,00 |
11.12.2023 | 8,40 | 8,54 | 8,28 | 8,33 | -0,24% | 249.776,00 |
08.12.2023 | 8,34 | 8,51 | 8,25 | 8,35 | -0,36% | 260.832,00 |