Lineage, Inc. Common Stock (LINE) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	39.63	39.63	38.66	38.78	-0.03%	719,391
2026-09-01	39.35	39.95	38.69	38.79	-1.17%	695,152
2026-08-31	39.21	39.52	38.41	39.25	-0.18%	1,556,618
2026-08-28	39.63	40.10	39.31	39.32	-0.58%	565,947
2026-08-27	40.22	40.87	39.55	39.55	-2.49%	592,600
2026-08-26	41.31	41.31	40.53	40.56	-1.65%	498,000
2026-08-25	41.41	41.41	40.31	41.24	+1.08%	577,881
2026-08-24	41.53	42.28	40.78	40.80	-1.95%	844,462
2026-08-21	42.02	42.02	41.48	41.61	+0.36%	387,700
2026-08-20	41.68	41.96	41.22	41.46	-0.74%	575,500
2026-08-19	41.42	42.56	41.39	41.77	+0.97%	647,800
2026-08-18	40.86	41.71	40.70	41.37	+1.40%	1,076,200
2026-08-17	41.74	41.74	40.59	40.80	-2.28%	550,000
2026-08-14	42.67	43.09	41.66	41.75	-2.97%	547,200
2026-08-13	41.46	43.13	41.11	43.03	+3.69%	928,300
2026-08-12	41.85	42.05	41.34	41.50	-0.72%	516,600
2026-08-11	42.10	42.16	41.11	41.80	+1.09%	707,370
2026-08-10	42.32	42.32	41.12	41.35	-2.38%	1,361,019
2026-08-07	40.85	42.55	40.37	42.36	+4.23%	1,277,900
2026-08-06	41.16	42.72	40.60	40.64	-1.17%	1,484,400
2026-08-05	41.24	42.99	41.03	41.12	-1.96%	972,300
2026-08-04	41.60	42.16	41.03	41.94	+0.14%	1,032,600
2026-08-03	42.50	42.69	41.47	41.88	-1.16%	721,000
2026-07-31	43.01	43.41	42.01	42.37	-1.12%	835,700
2026-07-30	44.34	44.42	42.32	42.85	-3.36%	1,718,300
2026-07-29	43.38	45.00	43.19	44.34	+4.06%	2,113,200
2026-07-28	42.75	43.39	42.14	42.61	+0.14%	1,052,000
2026-07-27	41.50	42.85	41.50	42.55	+2.73%	1,090,400
2026-07-24	41.28	41.62	40.72	41.42	+1.15%	1,027,800
2026-07-23	43.08	43.13	40.61	40.95	-5.19%	1,434,800
2026-07-22	43.86	43.99	42.92	43.19	-0.25%	624,900
2026-07-21	43.52	43.76	43.02	43.30	+0.19%	523,111
2026-07-20	44.34	44.68	43.12	43.22	-3.07%	757,718
2026-07-17	44.16	44.91	43.90	44.59	+0.72%	613,500
2026-07-16	44.13	45.09	43.79	44.27	+0.64%	1,120,300
2026-07-15	44.00	45.11	43.82	43.99	-0.02%	1,086,200
2026-07-14	44.23	44.49	43.57	44.00	+0.34%	489,800
2026-07-13	43.17	43.92	43.17	43.85	+1.69%	824,700
2026-07-10	43.78	44.10	43.00	43.12	-1.96%	728,000
2026-07-09	43.50	44.23	43.35	43.98	+1.59%	637,600
2026-07-08	44.00	44.00	43.12	43.29	-1.61%	1,342,800
2026-07-07	44.30	45.75	43.97	44.00	+1.17%	1,422,300
2026-07-06	43.29	43.96	43.15	43.49	-1.16%	899,000
2026-07-02	43.65	44.35	43.65	44.00	+0.94%	1,113,100
2026-07-01	43.41	43.89	43.04	43.59	+0.79%	946,800
2026-06-30	44.00	44.45	42.32	43.25	-4.10%	1,664,200
2026-06-29	44.05	45.11	43.78	45.10	+2.55%	1,126,800
2026-06-26	42.68	44.11	42.68	43.98	+3.22%	1,891,710
2026-06-25	41.48	42.66	40.99	42.61	+4.05%	1,017,508
2026-06-24	40.89	41.53	40.59	40.95	+0.32%	653,275
2026-06-23	40.07	41.07	40.01	40.82	+1.06%	715,038
2026-06-22	41.04	41.34	40.13	40.39	-2.39%	903,191
2026-06-18	41.85	42.20	41.30	41.38	-0.36%	1,376,156
2026-06-17	42.58	43.08	41.05	41.53	-3.04%	744,778
2026-06-16	43.45	43.77	42.70	42.83	-1.25%	895,743
2026-06-15	45.11	45.30	42.91	43.37	-2.36%	945,137
2026-06-12	44.75	45.00	44.29	44.42	-0.34%	511,571
2026-06-11	44.41	44.99	43.46	44.57	+0.54%	818,421
2026-06-10	44.22	44.96	43.75	44.33	-0.49%	1,136,670
2026-06-09	43.11	45.37	42.60	44.55	+5.34%	1,885,873
2026-06-08	42.63	43.02	42.26	42.29	-0.80%	724,141
2026-06-05	42.62	42.90	42.04	42.63	-1.32%	832,812
2026-06-04	42.15	43.44	41.93	43.20	+3.92%	839,862
2026-06-03	42.47	42.47	41.45	41.57	-3.28%	873,138
2026-06-02	44.03	44.20	42.88	42.98	-2.38%	897,223
2026-06-01	43.94	44.40	43.75	44.03	-0.86%	720,125
2026-05-29	43.73	44.99	43.42	44.41	+1.12%	1,287,041
2026-05-28	43.30	44.88	42.58	43.92	+1.27%	1,271,314
2026-05-27	41.71	43.44	41.71	43.37	+3.98%	1,672,309
2026-05-26	41.49	42.24	41.11	41.71	+2.03%	1,102,427
2026-05-22	40.22	41.35	39.81	40.88	+2.07%	1,491,667
2026-05-21	39.38	40.50	38.97	40.05	+0.73%	432,281
2026-05-20	38.50	39.99	38.08	39.76	+3.76%	712,875
2026-05-19	38.83	38.94	38.27	38.32	-1.97%	683,136
2026-05-18	38.44	39.26	38.44	39.09	+1.66%	723,781
2026-05-15	39.22	39.22	37.90	38.45	-2.41%	720,860
2026-05-14	39.81	40.39	39.30	39.40	-1.03%	1,296,632
2026-05-13	39.01	39.85	38.57	39.81	+2.37%	1,440,892
2026-05-12	39.25	39.58	38.45	38.89	-1.09%	1,266,019
2026-05-11	39.98	40.12	39.18	39.32	-1.60%	1,295,267
2026-05-08	39.95	40.35	39.48	39.96	-0.03%	1,273,339
2026-05-07	38.50	41.00	38.50	39.97	+5.71%	1,371,521
2026-05-06	35.88	38.68	35.66	37.81	+3.59%	1,515,745
2026-05-05	35.49	36.59	35.18	36.50	+3.43%	1,290,095
2026-05-04	36.85	37.16	35.23	35.29	-4.72%	758,518
2026-05-01	36.82	37.15	36.43	37.04	+0.43%	803,401
2026-04-30	36.11	36.92	36.02	36.88	+2.47%	687,962
2026-04-29	36.33	37.07	35.84	35.99	-1.64%	1,201,931
2026-04-28	36.19	36.67	35.57	36.59	+1.27%	604,908
2026-04-27	36.21	36.67	35.86	36.13	-2.72%	782,929
2026-04-24	35.53	37.19	35.23	37.14	+4.47%	1,188,335
2026-04-23	36.02	36.53	34.97	35.55	-1.14%	786,591
2026-04-22	37.03	37.25	35.87	35.96	-1.78%	809,194
2026-04-21	37.53	37.65	36.17	36.61	-2.71%	674,798
2026-04-20	37.40	37.86	37.40	37.63	-0.16%	673,455
2026-04-17	37.03	38.47	36.85	37.69	+3.32%	1,420,348
2026-04-16	35.53	36.65	35.51	36.48	+2.24%	1,138,155
2026-04-15	36.07	36.22	35.48	35.68	-0.59%	681,141
2026-04-14	35.51	35.98	34.98	35.89	+1.07%	1,039,974
2026-04-13	33.90	35.65	33.70	35.51	+3.44%	860,619
2026-04-10	34.75	35.33	34.18	34.33	-0.41%	499,103
2026-04-09	33.91	34.72	33.72	34.47	+0.15%	620,727
2026-04-08	33.95	34.44	33.31	34.42	+5.42%	1,126,388
2026-04-07	32.45	32.88	32.15	32.65	+0.12%	724,569
2026-04-06	32.68	33.04	32.39	32.61	-0.97%	958,499
2026-04-02	32.19	33.19	31.56	32.93	+0.46%	955,761
2026-04-01	32.75	33.23	32.42	32.78	+0.06%	1,219,679
2026-03-31	32.17	33.24	31.64	32.76	+2.89%	1,615,890
2026-03-30	32.19	32.85	31.33	31.84	+0.13%	1,431,608
2026-03-27	33.44	33.55	31.76	31.80	-5.50%	1,470,946
2026-03-26	34.43	35.06	33.59	33.65	-3.55%	968,316
2026-03-25	35.90	35.90	34.68	34.89	-1.30%	575,983
2026-03-24	34.81	35.56	34.06	35.35	+0.34%	690,003
2026-03-23	35.66	35.99	35.15	35.23	+0.28%	872,923
2026-03-20	37.03	37.03	34.35	35.13	-4.41%	1,510,570
2026-03-19	37.76	37.88	36.31	36.75	-2.83%	742,563
2026-03-18	38.17	38.64	37.74	37.82	-2.02%	554,212
2026-03-17	38.28	39.24	37.84	38.60	+3.62%	1,016,094
2026-03-16	37.32	38.02	36.80	37.25	+2.25%	835,313
2026-03-13	37.34	37.79	36.31	36.43	-1.19%	562,194
2026-03-12	39.21	39.36	36.79	36.87	-5.94%	1,467,567
2026-03-11	39.39	39.41	38.44	39.20	+0.10%	2,577,510
2026-03-10	38.68	39.70	38.43	39.16	+0.41%	1,562,995
2026-03-09	38.85	39.34	37.61	39.00	-1.27%	1,168,959
2026-03-06	40.00	40.20	38.99	39.50	-2.40%	740,773
2026-03-05	40.23	40.59	39.72	40.47	-0.17%	1,501,146
2026-03-04	40.34	40.63	39.35	40.54	+1.38%	861,349
2026-03-03	39.64	40.54	38.41	39.99	-1.94%	1,025,370
2026-03-02	39.86	40.84	39.37	40.78	+0.64%	815,003
2026-02-27	40.36	40.95	40.00	40.52	-1.10%	922,629
2026-02-26	40.29	40.97	39.71	40.97	+1.29%	1,610,046
2026-02-25	37.28	40.55	37.27	40.45	+6.28%	1,327,716
2026-02-24	36.96	38.06	36.59	38.06	+2.62%	2,114,660
2026-02-23	38.21	38.60	36.83	37.09	-3.16%	2,948,152
2026-02-20	38.97	39.09	38.00	38.30	-1.79%	2,340,395
2026-02-19	37.75	39.67	37.61	39.00	+6.53%	1,841,143
2026-02-18	37.12	37.90	36.55	36.61	-1.37%	1,015,928
2026-02-17	38.14	38.35	36.63	37.12	-1.88%	2,088,250
2026-02-13	38.11	38.30	37.43	37.83	-0.03%	895,215
2026-02-12	39.00	39.50	36.77	37.84	-2.67%	1,774,294
2026-02-11	40.21	40.38	38.65	38.88	-3.31%	629,818
2026-02-10	39.47	40.32	39.44	40.21	+2.24%	1,147,882
2026-02-09	38.63	39.50	37.83	39.33	+1.81%	1,303,394
2026-02-06	37.16	38.72	36.31	38.63	+5.14%	1,578,218
2026-02-05	36.97	37.43	36.31	36.74	-2.16%	1,647,765
2026-02-04	35.71	37.58	35.62	37.55	+6.96%	3,796,133
2026-02-03	35.28	36.05	34.81	35.10	-0.41%	1,741,035
2026-02-02	35.71	35.97	35.09	35.25	-1.29%	1,220,866
2026-01-30	36.20	36.82	35.13	35.71	-0.75%	2,548,740
2026-01-29	36.42	36.44	35.80	35.98	-0.06%	1,947,689
2026-01-28	36.43	36.73	35.77	36.00	-0.53%	1,735,631
2026-01-27	36.32	36.48	35.90	36.19	-0.60%	1,452,744
2026-01-26	36.68	36.94	35.93	36.41	-0.25%	2,215,728
2026-01-23	35.20	36.58	35.07	36.50	+3.58%	1,862,845
2026-01-22	35.56	36.23	35.20	35.24	-0.62%	1,379,472
2026-01-21	35.85	36.24	34.66	35.46	+0.45%	1,717,118
2026-01-20	35.82	36.21	35.24	35.30	-2.86%	2,095,885
2026-01-16	36.28	36.87	36.17	36.34	-0.33%	1,266,974
2026-01-15	36.95	37.24	36.36	36.46	-1.27%	875,383
2026-01-14	36.30	37.25	36.27	36.93	+1.68%	831,993
2026-01-13	36.52	36.73	35.70	36.32	-2.34%	1,321,300
2026-01-12	36.58	37.20	35.99	37.19	+1.92%	1,138,235
2026-01-09	36.71	37.08	35.70	36.49	-0.16%	871,132
2026-01-08	34.68	36.67	34.68	36.55	+4.19%	908,167
2026-01-07	36.22	36.56	34.98	35.08	-2.69%	732,319
2026-01-06	35.28	36.29	35.00	36.05	+1.98%	902,616
2026-01-05	35.42	35.91	34.71	35.35	-0.20%	1,213,460
2026-01-02	34.88	35.70	34.33	35.42	+1.20%	1,434,968
2025-12-31	34.95	35.26	34.36	35.00	-1.46%	2,143,353
2025-12-30	34.30	35.53	34.19	35.52	+3.44%	2,708,991
2025-12-29	34.52	34.81	34.15	34.34	-0.95%	5,778,779
2025-12-26	35.01	35.20	34.39	34.67	-1.17%	1,109,087
2025-12-24	34.72	35.13	34.10	35.08	+1.53%	524,853
2025-12-23	34.70	34.88	33.90	34.55	-0.49%	2,705,667
2025-12-22	34.12	34.95	34.05	34.72	+1.73%	2,675,212
2025-12-19	34.15	34.58	33.67	34.13	-0.52%	5,072,008
2025-12-18	34.48	34.92	33.95	34.31	-1.41%	1,533,992
2025-12-17	34.36	35.60	34.36	34.80	+1.22%	1,292,872
2025-12-16	36.20	36.42	34.05	34.38	-4.95%	3,109,309
2025-12-15	36.78	36.94	35.48	36.17	-1.77%	899,694
2025-12-12	37.00	37.80	36.62	36.82	-0.32%	1,296,167
2025-12-11	37.44	37.75	36.51	36.94	-0.24%	1,357,048
2025-12-10	34.61	37.25	34.38	37.03	+7.05%	1,865,714
2025-12-09	34.58	34.90	33.44	34.59	-0.29%	2,142,302
2025-12-08	35.51	36.14	34.13	34.69	-1.81%	2,313,010
2025-12-05	36.05	36.42	35.31	35.33	-1.86%	501,936
2025-12-04	36.12	36.63	35.83	36.00	-0.96%	807,922
2025-12-03	36.39	36.82	35.52	36.35	+0.69%	1,712,241
2025-12-02	36.40	37.09	35.77	36.10	-0.82%	1,523,306
2025-12-01	35.24	36.59	35.11	36.40	+1.62%	1,688,662
2025-11-28	35.93	36.64	35.59	35.82	+0.00%	566,820
2025-11-26	35.52	36.51	35.37	35.82	+0.42%	584,694
2025-11-25	35.51	35.89	35.37	35.67	+2.50%	4,376,302
2025-11-24	34.23	35.02	34.09	34.80	+1.46%	4,977,724
2025-11-21	33.24	34.53	33.00	34.30	+3.72%	875,283
2025-11-20	33.30	34.37	33.04	33.07	-0.30%	1,086,935
2025-11-19	33.50	33.74	32.45	33.17	-1.46%	1,017,538
2025-11-18	34.00	34.92	33.50	33.66	+0.00%	1,319,572
2025-11-17	33.15	34.35	32.91	33.66	+0.75%	1,020,531
2025-11-14	33.14	33.58	32.65	33.41	+0.15%	1,243,260
2025-11-13	33.70	34.12	32.80	33.36	+0.24%	1,195,294
2025-11-12	34.21	34.70	33.13	33.28	-3.68%	1,042,029
2025-11-11	34.40	35.28	34.05	34.55	+2.31%	1,144,833
2025-11-10	34.64	34.67	33.30	33.77	-2.46%	1,866,291
2025-11-07	35.56	36.31	34.22	34.62	-3.46%	1,607,354
2025-11-06	37.25	37.40	35.21	35.86	-5.33%	1,773,114
2025-11-05	38.42	38.94	36.82	37.88	+0.40%	1,608,579
2025-11-04	39.86	39.86	37.09	37.73	-4.07%	1,939,479
2025-11-03	38.20	39.85	38.00	39.33	-0.18%	1,046,409
2025-10-31	38.26	39.55	38.26	39.40	+0.97%	1,048,646
2025-10-30	37.72	39.83	37.72	39.02	+2.04%	1,015,722
2025-10-29	39.77	39.86	37.99	38.24	-4.42%	778,843
2025-10-28	41.43	41.45	39.92	40.01	-4.05%	589,814
2025-10-27	40.68	41.83	40.29	41.70	+2.51%	861,462
2025-10-24	40.35	41.05	39.87	40.68	+1.47%	838,110
2025-10-23	39.88	40.12	39.45	40.09	-0.09%	532,412
2025-10-22	40.20	40.66	39.64	40.13	+0.06%	815,390
2025-10-21	41.06	41.08	40.08	40.10	-1.62%	737,807
2025-10-20	40.00	40.79	39.94	40.76	+2.28%	831,062
2025-10-17	40.60	40.69	38.28	39.85	-2.90%	1,628,291
2025-10-16	40.75	41.34	40.42	41.04	+1.68%	656,768
2025-10-15	40.33	41.46	40.00	40.36	+1.13%	924,198
2025-10-14	39.20	40.12	38.57	39.91	-0.08%	995,189
2025-10-13	39.85	40.05	38.89	39.94	+1.09%	752,622
2025-10-10	40.35	40.74	39.50	39.51	-1.29%	596,423
2025-10-09	40.88	41.19	39.95	40.02	-2.09%	560,257
2025-10-08	40.04	41.00	39.71	40.88	+2.10%	786,410
2025-10-07	41.11	41.55	39.90	40.04	-3.19%	837,751
2025-10-06	42.01	42.87	41.17	41.36	-0.24%	1,400,113
2025-10-03	40.23	41.96	39.71	41.46	+3.57%	1,206,178
2025-10-02	39.32	40.12	38.72	40.03	+1.24%	1,190,213
2025-10-01	39.10	40.01	38.77	39.54	+2.33%	2,260,660
2025-09-30	38.63	38.82	37.85	38.64	-0.95%	1,554,252
2025-09-29	38.43	39.57	37.75	39.01	+1.99%	1,213,494
2025-09-26	37.80	39.70	37.53	38.25	+2.00%	1,171,137
2025-09-25	37.35	37.84	36.66	37.50	+0.40%	1,328,232
2025-09-24	38.77	39.57	36.99	37.35	-4.18%	1,924,038
2025-09-23	40.14	40.40	38.95	38.98	-3.51%	1,300,081
2025-09-22	40.02	40.61	39.45	40.40	+0.05%	1,096,853
2025-09-19	40.44	40.64	39.84	40.38	-0.27%	2,755,867
2025-09-18	41.63	42.61	40.45	40.49	-2.43%	1,614,253
2025-09-17	42.82	44.01	41.46	41.50	-3.42%	1,738,440
2025-09-16	42.62	43.24	42.28	42.97	+1.20%	1,799,243
2025-09-15	41.92	42.91	41.77	42.46	+1.60%	1,090,877
2025-09-12	42.24	42.35	41.06	41.79	-1.42%	1,187,089
2025-09-11	42.13	43.73	41.70	42.39	+1.02%	1,858,422
2025-09-10	41.78	42.43	41.36	41.96	+0.60%	1,236,137
2025-09-09	39.79	41.88	39.66	41.71	+4.35%	1,190,772
2025-09-08	40.22	40.95	39.87	39.97	-1.53%	1,020,422
2025-09-05	40.55	41.36	39.87	40.59	+0.32%	889,246

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Feb (+9.25%). Schwächster Monat: Mär (-10.95%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+1.81%
Feb+9.25%
Mär-10.95%
Apr-1.37%
Mai+5.15%
Jun-0.30%
Jul-1.52%
Aug-3.66%
Sep-5.66%
Okt-0.35%
Nov-8.92%
Dez-3.85%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Lineage, Inc. Common Stock (LINE)?

38.78 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

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

45.75 im Hoch und 31.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von Lineage, Inc. Common Stock?

Historisch war der stärkste Kalendermonat von LINE der Feb (Durchschnitt +9.25%), der schwächste der Mär (Durchschnitt -10.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.