Lindblad Expeditions Holdings Inc (LIND) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	35.55	35.97	34.17	34.55	-2.59%	930,700
2026-10-15	35.45	35.68	34.58	35.47	+0.60%	571,600
2026-10-14	35.76	36.21	35.06	35.26	-3.05%	771,700
2026-10-13	36.50	36.97	35.69	36.37	+0.39%	721,700
2026-10-12	35.82	36.78	35.67	36.23	+1.14%	808,000
2026-10-09	35.37	36.26	35.30	35.82	+0.79%	702,800
2026-10-08	34.45	35.79	34.25	35.54	+1.51%	843,000
2026-10-07	35.24	35.79	34.57	35.01	-2.97%	1,312,700
2026-10-06	35.94	36.36	35.51	36.08	+1.35%	1,394,200
2026-10-05	34.78	36.04	34.65	35.60	+2.36%	858,700
2026-10-02	34.50	35.49	34.02	34.78	+3.42%	1,003,300
2026-10-01	31.35	33.89	31.10	33.63	+7.00%	1,800,700
2026-09-30	31.35	31.74	31.01	31.43	+0.51%	1,084,200
2026-09-29	30.42	31.42	30.16	31.27	+5.50%	1,089,500
2026-09-28	28.16	30.11	28.11	29.64	+4.18%	921,300
2026-09-25	28.00	28.51	27.37	28.45	+3.15%	782,300
2026-09-24	27.14	27.73	26.95	27.58	+1.29%	778,600
2026-09-23	26.91	27.26	26.32	27.23	-0.33%	603,600
2026-09-22	29.13	29.47	27.17	27.32	-3.43%	1,257,600
2026-09-21	27.95	28.45	27.71	28.29	+2.72%	642,600
2026-09-18	27.43	27.64	26.36	27.54	-0.65%	1,604,600
2026-09-17	28.24	28.99	27.48	27.72	+1.09%	815,200
2026-09-16	26.40	27.55	26.29	27.42	+5.10%	960,900
2026-09-15	26.49	26.65	25.72	26.09	+0.35%	1,508,400
2026-09-14	25.26	26.09	24.90	26.00	+1.29%	487,800
2026-09-11	25.96	26.49	25.47	25.67	+1.50%	581,800
2026-09-10	24.60	25.40	24.31	25.29	-0.28%	539,100
2026-09-09	25.95	26.19	25.09	25.36	-4.48%	824,800
2026-09-08	25.44	26.61	25.44	26.55	+2.63%	544,200
2026-09-04	26.07	26.53	25.60	25.87	-0.58%	568,500
2026-09-03	25.77	26.09	24.78	26.02	+2.48%	842,400
2026-09-02	26.08	26.08	24.98	25.39	-0.82%	1,259,800
2026-09-01	26.17	26.50	25.45	25.60	-3.61%	1,987,000
2026-08-31	29.69	29.69	26.24	26.56	-10.24%	1,258,500
2026-08-28	30.27	30.65	29.54	29.59	-1.56%	986,100
2026-08-27	30.96	31.48	30.00	30.06	-3.62%	550,100
2026-08-26	31.74	31.93	30.90	31.19	-1.73%	562,900
2026-08-25	32.35	32.41	31.56	31.74	-0.50%	587,563
2026-08-24	31.15	32.05	31.15	31.90	+2.61%	683,921
2026-08-21	31.49	31.77	30.35	31.09	-0.73%	635,100
2026-08-20	31.26	31.84	30.88	31.32	-1.57%	676,800
2026-08-19	32.84	32.86	31.75	31.82	-1.64%	557,900
2026-08-18	32.37	32.77	32.02	32.35	-1.28%	612,200
2026-08-17	33.39	33.55	32.28	32.77	-2.41%	812,900
2026-08-14	34.40	35.00	33.08	33.58	-2.61%	964,200
2026-08-13	34.79	34.93	33.93	34.48	+0.76%	937,300
2026-08-12	33.37	34.35	32.86	34.22	+4.20%	643,800
2026-08-11	33.26	33.84	32.56	32.84	-0.61%	422,300
2026-08-10	33.61	33.76	32.73	33.04	-2.68%	539,500
2026-08-07	34.15	34.15	33.16	33.95	-0.35%	487,800
2026-08-06	34.56	34.72	33.81	34.07	-0.12%	531,400
2026-08-05	34.24	34.95	33.81	34.11	+0.06%	949,500
2026-08-04	33.63	34.73	32.78	34.09	+2.93%	1,563,200
2026-08-03	31.00	34.50	30.77	33.12	+11.97%	1,979,200
2026-07-31	29.68	29.86	29.21	29.58	-0.70%	597,700
2026-07-30	29.66	30.03	29.28	29.79	+0.13%	897,000
2026-07-29	29.29	30.44	29.19	29.75	+0.03%	1,097,800
2026-07-28	28.32	29.77	28.02	29.74	+5.87%	1,006,600
2026-07-27	27.33	28.13	27.10	28.09	+4.62%	510,000
2026-07-24	27.48	27.92	26.81	26.85	-0.70%	545,200
2026-07-23	26.70	27.38	26.33	27.04	-2.73%	803,900
2026-07-22	28.20	28.20	27.25	27.80	-2.28%	627,200
2026-07-21	27.65	28.66	27.22	28.45	+3.08%	804,200
2026-07-20	27.91	28.21	27.13	27.60	-0.25%	802,100
2026-07-17	27.11	27.97	26.08	27.67	+0.58%	1,095,900
2026-07-16	25.94	27.53	25.94	27.51	+5.00%	844,700
2026-07-15	26.26	26.70	25.84	26.20	+0.08%	812,000
2026-07-14	26.58	27.13	26.12	26.18	-1.17%	735,300
2026-07-13	26.40	26.55	26.03	26.49	-0.11%	504,200
2026-07-10	26.50	26.80	26.17	26.52	+1.45%	869,300
2026-07-09	25.95	26.80	25.77	26.14	+2.11%	538,900
2026-07-08	25.22	25.69	24.79	25.60	-0.27%	660,800
2026-07-07	25.50	25.78	25.03	25.67	+0.75%	678,800
2026-07-06	26.16	26.38	25.37	25.48	-2.82%	706,500
2026-07-02	26.76	27.00	25.88	26.22	-1.98%	765,700
2026-07-01	28.27	28.35	26.73	26.75	-5.28%	1,019,900
2026-06-30	28.37	28.63	27.75	28.24	-0.39%	993,200
2026-06-29	29.34	29.60	28.25	28.35	-4.13%	1,332,900
2026-06-26	28.25	30.00	28.25	29.57	+3.39%	4,872,900
2026-06-25	28.04	28.92	27.73	28.60	+6.00%	1,514,900
2026-06-24	26.26	27.76	26.25	26.98	+4.70%	1,582,500
2026-06-23	24.80	26.03	24.54	25.77	+0.86%	1,163,700
2026-06-22	25.46	25.91	25.07	25.55	-0.78%	647,800
2026-06-18	24.65	26.56	24.65	25.75	+7.47%	1,410,600
2026-06-17	24.04	24.90	23.84	23.96	+0.25%	686,900
2026-06-16	24.15	24.34	23.81	23.90	-0.29%	523,600
2026-06-15	24.21	24.82	23.64	23.97	+2.22%	570,800
2026-06-12	23.28	23.66	23.10	23.45	+1.38%	408,200
2026-06-11	22.12	23.14	21.89	23.13	+5.62%	489,300
2026-06-10	22.19	22.99	21.79	21.90	-1.66%	504,500
2026-06-09	21.72	23.18	21.55	22.27	+4.11%	550,700
2026-06-08	21.91	22.11	21.38	21.39	-1.25%	461,400
2026-06-05	22.10	22.32	21.31	21.66	-2.39%	428,000
2026-06-04	22.04	22.60	21.93	22.19	+2.07%	1,120,200
2026-06-03	22.43	23.00	21.68	21.74	-4.23%	723,900
2026-06-02	22.73	22.79	21.81	22.70	-1.13%	1,132,300
2026-06-01	22.60	23.73	22.44	22.96	+0.04%	1,430,400
2026-05-29	22.92	23.78	22.60	22.95	-0.13%	1,845,300
2026-05-28	22.34	23.36	22.17	22.98	+1.82%	807,800
2026-05-27	22.08	22.69	21.62	22.57	+5.62%	830,600
2026-05-26	21.04	21.65	20.87	21.37	+3.89%	631,900
2026-05-22	20.09	20.60	19.85	20.57	+3.47%	488,900
2026-05-21	18.87	20.10	18.56	19.88	+3.60%	568,500
2026-05-20	18.59	19.27	18.10	19.19	+3.95%	679,400
2026-05-19	18.90	19.03	18.40	18.46	-3.65%	418,000
2026-05-18	18.86	19.51	18.81	19.16	+2.62%	510,900
2026-05-15	19.02	19.27	18.56	18.67	-3.56%	551,200
2026-05-14	19.20	19.82	19.14	19.36	+2.54%	691,800
2026-05-13	18.91	19.28	18.55	18.88	-0.74%	616,300
2026-05-12	19.51	19.65	18.89	19.02	-2.36%	704,400
2026-05-11	20.73	20.93	19.10	19.48	-7.68%	1,416,000
2026-05-08	21.15	21.35	20.64	21.10	-0.24%	773,100
2026-05-07	21.86	22.34	20.80	21.15	-2.53%	1,071,000
2026-05-06	20.75	22.07	20.75	21.70	+6.01%	1,216,400
2026-05-05	16.62	20.93	16.62	20.47	+14.74%	1,237,900
2026-05-04	18.34	18.41	17.58	17.84	-3.83%	792,400
2026-05-01	18.53	19.07	18.38	18.55	+0.11%	662,600
2026-04-30	17.96	18.66	17.95	18.53	+4.87%	483,000
2026-04-29	17.65	17.79	17.43	17.67	-1.06%	444,900
2026-04-28	18.28	18.45	17.72	17.86	-2.46%	640,000
2026-04-27	18.24	18.61	18.04	18.31	-0.38%	473,900
2026-04-24	18.34	18.69	18.15	18.38	-0.16%	478,300
2026-04-23	18.29	18.89	18.15	18.41	+0.44%	444,900
2026-04-22	18.70	19.02	18.19	18.33	-1.66%	700,300
2026-04-21	20.20	20.32	18.58	18.64	-7.95%	593,800
2026-04-20	20.79	21.01	20.15	20.25	-3.39%	579,200
2026-04-17	20.17	21.60	20.02	20.96	+7.10%	1,185,500
2026-04-16	19.99	20.22	19.32	19.57	-2.39%	947,600
2026-04-15	20.00	20.32	19.60	20.05	+0.25%	559,400
2026-04-14	19.34	20.07	19.03	20.00	+4.06%	511,800
2026-04-13	18.83	19.34	18.83	19.22	+0.47%	585,700
2026-04-10	19.13	19.28	18.87	19.13	+0.58%	446,500
2026-04-09	18.67	19.33	18.54	19.02	+0.69%	454,800
2026-04-08	18.29	19.01	18.15	18.89	+10.47%	843,400
2026-04-07	17.38	17.54	16.78	17.10	-2.17%	680,100
2026-04-06	16.95	17.60	16.58	17.48	+2.46%	726,400
2026-04-02	17.01	17.41	16.04	17.06	-3.62%	708,700
2026-04-01	17.54	17.96	17.37	17.70	+2.31%	456,100
2026-03-31	16.92	17.59	16.67	17.30	+4.15%	625,300
2026-03-30	17.03	17.16	16.49	16.61	-1.54%	688,000
2026-03-27	17.92	18.27	16.72	16.87	-7.10%	742,000
2026-03-26	18.47	18.66	17.91	18.16	-2.26%	495,800
2026-03-25	18.36	18.93	17.87	18.58	+2.26%	609,600
2026-03-24	17.83	18.80	17.50	18.17	+0.44%	469,900
2026-03-23	18.09	18.49	17.88	18.09	+5.24%	760,700
2026-03-20	17.64	17.83	17.11	17.19	-2.50%	1,121,100
2026-03-19	17.41	17.85	17.23	17.63	+0.23%	713,100
2026-03-18	17.69	18.16	17.58	17.59	-1.07%	655,900
2026-03-17	16.98	17.79	16.98	17.78	+5.02%	847,700
2026-03-16	16.74	17.68	16.70	16.93	+4.76%	1,172,900
2026-03-13	17.00	17.34	16.13	16.16	-3.81%	833,100
2026-03-12	17.17	17.48	16.79	16.80	-4.82%	714,400
2026-03-11	17.56	17.76	17.12	17.65	+0.00%	571,000
2026-03-10	17.37	18.02	17.37	17.65	-0.90%	662,100
2026-03-09	16.94	17.86	16.07	17.81	-0.17%	1,382,800
2026-03-06	17.81	17.97	17.31	17.84	-2.03%	782,800
2026-03-05	18.27	18.64	17.90	18.21	-0.98%	691,000
2026-03-04	19.17	19.35	18.31	18.39	-3.36%	752,700
2026-03-03	18.78	19.07	18.22	19.03	-1.91%	1,044,800
2026-03-02	19.08	19.80	18.57	19.40	-1.57%	1,137,800
2026-02-27	20.25	20.29	19.36	19.71	-2.57%	1,373,700
2026-02-26	20.16	20.98	19.40	20.23	-2.51%	809,000
2026-02-25	20.62	20.89	20.24	20.75	+0.97%	869,900
2026-02-24	20.05	20.66	19.99	20.55	+2.65%	719,800
2026-02-23	20.84	20.97	19.60	20.02	-3.98%	646,300
2026-02-20	20.57	21.23	20.28	20.85	+1.76%	1,130,200
2026-02-19	20.61	20.84	20.46	20.49	-0.97%	716,700
2026-02-18	20.51	20.95	20.45	20.69	+0.73%	758,200
2026-02-17	20.01	20.85	20.00	20.54	+2.34%	913,600
2026-02-13	20.15	20.42	19.86	20.07	-0.89%	569,400
2026-02-12	20.57	20.88	19.84	20.25	+0.85%	619,300
2026-02-11	20.37	20.64	19.93	20.08	-1.38%	885,000
2026-02-10	20.27	20.90	20.25	20.36	+0.94%	726,900
2026-02-09	20.00	20.29	19.77	20.17	+0.50%	794,800
2026-02-06	18.40	20.19	18.36	20.07	+9.79%	1,687,400
2026-02-05	17.89	18.42	17.55	18.28	+1.67%	848,900
2026-02-04	17.73	18.09	17.43	17.98	+3.04%	1,175,800
2026-02-03	17.20	17.74	17.14	17.45	+0.98%	986,200
2026-02-02	16.54	17.50	16.17	17.28	+3.66%	987,000
2026-01-30	16.74	16.87	16.42	16.67	-0.89%	643,400
2026-01-29	16.41	17.07	16.41	16.82	+3.57%	961,000
2026-01-28	16.15	16.58	16.07	16.24	+0.62%	894,900
2026-01-27	16.02	16.17	15.75	16.14	+0.37%	731,900
2026-01-26	15.91	16.15	15.52	16.08	+1.07%	460,100
2026-01-23	16.30	16.41	15.87	15.91	-3.05%	722,100
2026-01-22	16.32	16.84	16.30	16.41	+1.42%	839,800
2026-01-21	15.67	16.36	15.47	16.18	+3.45%	803,700
2026-01-20	15.58	15.85	15.35	15.64	-3.64%	878,200
2026-01-16	16.68	16.68	16.17	16.23	-2.70%	538,600
2026-01-15	16.76	17.03	16.48	16.68	-0.66%	518,100
2026-01-14	17.00	17.19	16.58	16.79	-1.00%	782,700
2026-01-13	16.81	16.99	16.02	16.96	+0.41%	1,107,900
2026-01-12	15.41	16.99	15.27	16.89	+12.30%	2,011,800
2026-01-09	14.67	15.07	14.67	15.04	+2.10%	844,300
2026-01-08	14.89	14.97	14.64	14.73	-1.67%	581,100
2026-01-07	14.56	15.12	14.36	14.98	+3.60%	1,299,700
2026-01-06	14.41	14.60	14.24	14.46	-0.62%	338,500
2026-01-05	14.38	14.72	13.98	14.55	+0.76%	347,400
2026-01-02	14.46	14.53	13.91	14.44	+0.14%	285,900
2025-12-31	14.53	14.56	14.33	14.42	+0.00%	247,100
2025-12-30	14.39	14.65	14.22	14.42	+0.98%	221,300
2025-12-29	14.44	14.47	14.19	14.28	-1.11%	185,600
2025-12-26	14.49	14.54	14.35	14.44	-0.96%	177,700
2025-12-24	14.68	14.76	14.52	14.58	-0.88%	144,300
2025-12-23	14.66	14.78	14.50	14.71	-0.14%	299,200
2025-12-22	14.73	15.04	14.70	14.73	+0.07%	426,200
2025-12-19	14.07	14.83	14.03	14.72	+4.10%	565,700
2025-12-18	14.33	14.33	14.09	14.14	-0.35%	317,900
2025-12-17	14.14	14.54	14.05	14.19	+0.35%	462,800
2025-12-16	14.27	14.45	14.06	14.14	-0.70%	457,900
2025-12-15	14.00	14.43	13.90	14.24	+3.04%	543,700
2025-12-12	13.69	13.94	13.53	13.82	+1.92%	733,900
2025-12-11	12.83	13.68	12.83	13.56	+6.44%	676,800
2025-12-10	12.53	12.83	12.33	12.74	+1.84%	407,900
2025-12-09	12.43	12.62	12.25	12.51	+0.16%	345,600
2025-12-08	12.39	12.56	12.09	12.49	+1.71%	350,300
2025-12-05	11.99	12.30	11.90	12.28	+2.59%	359,400
2025-12-04	12.00	12.13	11.79	11.97	-0.50%	454,600
2025-12-03	11.84	12.07	11.76	12.03	+1.95%	390,100
2025-12-02	12.02	12.02	11.73	11.80	-1.34%	370,900
2025-12-01	11.81	12.08	11.72	11.96	-0.58%	308,200
2025-11-28	11.86	12.03	11.75	12.03	+1.35%	282,000
2025-11-26	12.08	12.19	11.77	11.87	-1.98%	330,500
2025-11-25	11.83	12.17	11.75	12.11	+3.24%	280,900
2025-11-24	11.94	11.95	11.64	11.73	-1.84%	283,600
2025-11-21	11.58	12.08	11.45	11.95	+3.82%	330,300
2025-11-20	11.88	12.07	11.50	11.51	-1.46%	435,900
2025-11-19	11.68	11.78	11.58	11.68	+0.60%	255,600
2025-11-18	11.40	11.66	11.40	11.61	+1.40%	250,800
2025-11-17	11.87	11.89	11.37	11.45	-4.10%	243,100
2025-11-14	11.94	11.97	11.75	11.94	-0.91%	235,100
2025-11-13	12.20	12.38	11.94	12.05	-1.87%	264,900
2025-11-12	12.18	12.42	12.08	12.28	+0.82%	270,600
2025-11-11	12.21	12.26	12.01	12.18	-0.25%	232,000
2025-11-10	12.23	12.62	12.07	12.21	+0.66%	385,800
2025-11-07	12.05	12.48	11.96	12.13	+1.00%	371,100
2025-11-06	12.51	12.52	11.92	12.01	-3.92%	479,800
2025-11-05	12.74	12.90	12.14	12.50	+0.40%	516,000
2025-11-04	13.08	13.09	11.52	12.45	+2.05%	592,700
2025-11-03	12.07	12.44	11.83	12.20	+1.16%	486,800
2025-10-31	11.57	12.13	11.47	12.06	+3.97%	479,200
2025-10-30	11.63	11.93	11.44	11.60	-1.36%	492,700
2025-10-29	12.06	12.12	11.66	11.76	-3.37%	673,000
2025-10-28	12.48	12.51	12.00	12.17	-3.34%	315,600
2025-10-27	12.49	12.60	12.30	12.59	+0.80%	516,800
2025-10-24	12.69	12.72	12.41	12.49	-0.32%	199,500
2025-10-23	12.61	12.73	12.33	12.53	-0.63%	203,700
2025-10-22	12.85	12.99	12.58	12.61	-1.64%	259,100
2025-10-21	12.01	12.83	12.00	12.82	+6.83%	388,500
2025-10-20	12.02	12.09	11.84	12.00	+0.76%	290,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Dez (+20.57%). Schwächster Monat: Mär (-13.20%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+13.91%
Feb+2.89%
Mär-13.20%
Apr-1.52%
Mai+20.45%
Jun+16.91%
Jul+3.95%
Aug+2.24%
Sep+6.05%
Okt-2.90%
Nov-1.39%
Dez+20.57%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Lindblad Expeditions Holdings Inc (LIND)?

34.55 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LIND?

36.97 im Hoch und 11.37 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Lindblad Expeditions Holdings Inc?

Historisch war der stärkste Kalendermonat von LIND der Dez (Durchschnitt +20.57%), der schwächste der Mär (Durchschnitt -13.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.