Holen Sie sich die Stockscreener-App
13.82
1.92%
0.26
Handel nachbörslich:
13.55
-0.27
-1.95%
Lindblad Expeditions Holdings Inc-Aktien (LIND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $13.94 | $13.53 | $0.41 | 556,280.0 | +1.92% |
| 2025-12-11 | $13.68 | $12.83 | $0.85 | 495,991.0 | +6.44% |
| 2025-12-10 | $12.83 | $12.33 | $0.50 | 314,411.0 | +1.84% |
| 2025-12-09 | $12.62 | $12.25 | $0.37 | 345,484.0 | +0.16% |
| 2025-12-08 | $12.56 | $12.09 | $0.47 | 350,329.0 | +1.71% |
| 2025-12-05 | $12.30 | $11.90 | $0.40 | 357,861.0 | +2.08% |
| 2025-12-04 | $12.12 | $11.79 | $0.34 | 349,675.0 | +0.00% |
| 2025-12-03 | $12.07 | $11.76 | $0.3122 | 390,039.0 | +1.95% |
| 2025-12-02 | $12.02 | $11.72 | $0.295 | 370,890.0 | -1.34% |
| 2025-12-01 | $12.08 | $11.72 | $0.36 | 308,212.0 | -0.58% |
| 2025-11-28 | $12.03 | $11.75 | $0.2783 | 282,006.0 | +1.35% |
| 2025-11-26 | $12.19 | $11.77 | $0.42 | 329,925.0 | -1.98% |
| 2025-11-25 | $12.17 | $11.75 | $0.42 | 280,933.0 | +3.24% |
| 2025-11-24 | $11.95 | $11.63 | $0.315 | 283,430.0 | -1.84% |
| 2025-11-21 | $12.08 | $11.45 | $0.63 | 330,275.0 | +3.82% |
| 2025-11-20 | $12.07 | $11.49 | $0.575 | 435,944.0 | -1.46% |
| 2025-11-19 | $11.78 | $11.57 | $0.205 | 255,620.0 | +0.60% |
| 2025-11-18 | $11.66 | $11.40 | $0.26 | 250,795.0 | +1.40% |
| 2025-11-17 | $11.89 | $11.37 | $0.5206 | 243,085.0 | -4.10% |
| 2025-11-14 | $11.96 | $11.75 | $0.215 | 235,140.0 | -0.91% |
| 2025-11-13 | $12.38 | $11.94 | $0.4408 | 264,851.0 | -1.87% |
Lindblad Expeditions Holdings Inc-Aktien (LIND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lindblad Expeditions Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LIND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lindblad Expeditions Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lindblad Expeditions Holdings Inc-Aktien (LIND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.94 | $11.72 | $2.22 | 4,395,452.0 | +14.88% |
| 2025-11 | $13.09 | $11.37 | $1.72 | 6,524,967.0 | -0.25% |
| 2025-10 | $12.99 | $11.44 | $1.55 | 7,310,128.0 | -5.78% |
| 2025-09 | $14.78 | $12.23 | $2.55 | 9,475,699.0 | -12.21% |
| 2025-08 | $15.06 | $11.37 | $3.69 | 9,491,274.0 | +22.01% |
| 2025-07 | $13.66 | $11.51 | $2.15 | 6,076,338.0 | +2.40% |
| 2025-06 | $11.74 | $10.28 | $1.46 | 5,832,040.0 | +11.14% |
| 2025-05 | $11.12 | $8.90 | $2.22 | 6,848,034.0 | +18.78% |
| 2025-04 | $9.65 | $7.45 | $2.20 | 7,241,237.0 | -4.64% |
| 2025-03 | $11.54 | $8.96 | $2.58 | 6,617,382.0 | -17.01% |
| 2025-02 | $13.56 | $9.57 | $3.99 | 6,075,282.0 | -12.19% |
| 2025-01 | $13.45 | $11.01 | $2.44 | 5,533,642.0 | +7.25% |
Lindblad Expeditions Holdings Inc-Aktien (LIND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.13 | $11.23 | $2.90 | 5,837,468.0 | -9.20% |
| 2024-11 | $14.34 | $9.17 | $5.17 | 7,348,055.0 | +40.32% |
| 2024-10 | $10.10 | $8.78 | $1.32 | 4,073,527.0 | +2.16% |
| 2024-09 | $10.95 | $8.89 | $2.06 | 5,316,214.0 | -6.75% |
| 2024-08 | $11.29 | $6.75 | $4.53 | 8,341,819.0 | +15.21% |
| 2024-07 | $11.27 | $8.48 | $2.79 | 5,286,899.0 | -10.78% |
| 2024-06 | $9.77 | $7.00 | $2.77 | 5,726,674.0 | +24.68% |
| 2024-05 | $8.62 | $7.04 | $1.58 | 5,637,481.0 | +5.45% |
| 2024-04 | $9.39 | $6.35 | $3.04 | 7,120,903.0 | -21.33% |
| 2024-03 | $9.56 | $8.03 | $1.53 | 4,393,064.0 | +0.65% |
| 2024-02 | $9.72 | $7.51 | $2.21 | 5,558,064.0 | +0.32% |
| 2024-01 | $11.09 | $8.38 | $2.71 | 6,981,398.0 | -18.01% |
Lindblad Expeditions Holdings Inc-Aktien (LIND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.53 | $7.67 | $3.86 | 9,075,178.0 | +43.57% |
| 2023-11 | $8.36 | $5.47 | $2.89 | 9,216,868.0 | +26.21% |
| 2023-10 | $7.40 | $5.65 | $1.75 | 6,150,150.0 | -13.61% |
| 2023-09 | $9.21 | $7.01 | $2.20 | 7,129,650.0 | -20.44% |
| 2023-08 | $11.59 | $9.02 | $2.57 | 5,106,729.0 | -23.43% |
| 2023-07 | $12.13 | $9.21 | $2.92 | 8,931,343.0 | +8.64% |
| 2023-06 | $11.21 | $9.36 | $1.85 | 9,040,609.0 | +14.77% |
| 2023-05 | $12.10 | $8.93 | $3.17 | 8,173,079.0 | -16.18% |
| 2023-04 | $12.03 | $8.51 | $3.52 | 5,613,328.0 | +18.31% |
| 2023-03 | $10.62 | $8.02 | $2.60 | 8,389,772.0 | +11.42% |
| 2023-02 | $12.46 | $8.50 | $3.96 | 5,729,342.0 | -27.90% |
| 2023-01 | $11.97 | $7.84 | $4.13 | 5,899,356.0 | +54.55% |
5.21%
1.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):