Lineage, Inc. LINE
NASDAQ · Vereinigte Staaten · Finanzen
$33,97-0,15 (-0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,09 | -0,09 % | $34,19 | $34,57 | $33,50 | 1,32M |
| 2026-09-30 | $34,12 | -2,71 % | $34,95 | $35,07 | $33,90 | 836,80K |
| 2026-09-29 | $35,07 | -1,02 % | $35,24 | $35,53 | $34,76 | 1,01M |
| 2026-09-28 | $35,43 | -1,99 % | $36,08 | $36,24 | $35,30 | 1,32M |
| 2026-09-25 | $36,15 | -0,08 % | $36,00 | $36,99 | $35,37 | 1,61M |
| 2026-09-24 | $36,18 | -0,39 % | $36,32 | $36,44 | $35,99 | 1,02M |
| 2026-09-23 | $36,32 | -2,89 % | $37,28 | $37,35 | $36,22 | 916,10K |
| 2026-09-22 | $37,40 | -0,32 % | $37,62 | $37,84 | $37,30 | 761,10K |
| 2026-09-21 | $37,52 | +1,93 % | $37,14 | $37,63 | $36,75 | 803,50K |
| 2026-09-18 | $36,81 | -2,98 % | $37,50 | $37,79 | $36,73 | 1,16M |
| 2026-09-17 | $37,94 | 0,00 % | $38,20 | $38,99 | $37,71 | 987,60K |
| 2026-09-16 | $37,94 | -1,42 % | $38,50 | $38,83 | $37,65 | 684,30K |
| 2026-09-15 | $38,49 | -0,58 % | $38,80 | $39,01 | $38,22 | 817,40K |
| 2026-09-14 | $38,71 | +2,54 % | $37,98 | $38,77 | $37,58 | 975,90K |
| 2026-09-11 | $37,75 | +0,96 % | $37,40 | $37,95 | $37,09 | 1,05M |
| 2026-09-10 | $37,39 | -0,53 % | $37,26 | $37,71 | $36,90 | 997,10K |
| 2026-09-09 | $37,59 | -0,77 % | $38,61 | $38,81 | $37,47 | 877,70K |
| 2026-09-08 | $37,88 | -0,76 % | $37,65 | $38,07 | $37,54 | 681,40K |
| 2026-09-04 | $38,17 | -0,42 % | $37,97 | $38,75 | $37,88 | 832,10K |
| 2026-09-03 | $38,33 | -1,16 % | $38,79 | $39,11 | $37,97 | 1,02M |
| 2026-09-02 | $38,78 | -0,03 % | $39,63 | $39,63 | $38,67 | 719,40K |
| 2026-09-01 | $38,79 | -1,17 % | $39,35 | $39,96 | $38,69 | 695,10K |
| 2026-08-31 | $39,25 | -0,18 % | $39,21 | $39,53 | $38,41 | 1,56M |
| 2026-08-28 | $39,32 | -0,58 % | $39,63 | $40,10 | $39,31 | 563,40K |
| 2026-08-27 | $39,55 | -2,49 % | $40,22 | $40,87 | $39,55 | 592,60K |
| 2026-08-26 | $40,56 | -1,65 % | $41,31 | $41,31 | $40,53 | 498,00K |
| 2026-08-25 | $41,24 | +1,08 % | $41,41 | $41,41 | $40,31 | 577,90K |
| 2026-08-24 | $40,80 | -1,95 % | $41,53 | $42,28 | $40,78 | 844,50K |
| 2026-08-21 | $41,61 | +0,36 % | $42,02 | $42,02 | $41,48 | 387,70K |
| 2026-08-20 | $41,46 | -0,74 % | $41,68 | $41,96 | $41,22 | 575,50K |
| 2026-08-19 | $41,77 | +0,97 % | $41,42 | $42,56 | $41,39 | 647,80K |
| 2026-08-18 | $41,37 | +1,40 % | $40,86 | $41,71 | $40,70 | 1,08M |
| 2026-08-17 | $40,80 | -2,28 % | $41,74 | $41,74 | $40,59 | 550,00K |
| 2026-08-14 | $41,75 | -2,97 % | $42,67 | $43,10 | $41,66 | 547,20K |
| 2026-08-13 | $43,03 | +3,69 % | $41,46 | $43,13 | $41,11 | 928,30K |
| 2026-08-12 | $41,50 | -0,72 % | $41,85 | $42,05 | $41,34 | 516,60K |
| 2026-08-11 | $41,80 | +1,09 % | $42,10 | $42,16 | $41,11 | 707,40K |
| 2026-08-10 | $41,35 | -2,38 % | $42,32 | $42,32 | $41,12 | 1,36M |
| 2026-08-07 | $42,36 | +4,23 % | $40,85 | $42,55 | $40,37 | 1,28M |
| 2026-08-06 | $40,64 | -1,17 % | $41,16 | $42,72 | $40,60 | 1,48M |
| 2026-08-05 | $41,12 | -1,96 % | $41,24 | $42,99 | $41,03 | 972,30K |
| 2026-08-04 | $41,94 | +0,14 % | $41,60 | $42,15 | $41,03 | 1,03M |
| 2026-08-03 | $41,88 | -1,16 % | $42,50 | $42,69 | $41,47 | 721,00K |
| 2026-07-31 | $42,37 | -1,12 % | $43,01 | $43,40 | $42,01 | 835,70K |
| 2026-07-30 | $42,85 | -3,36 % | $44,34 | $44,42 | $42,32 | 1,72M |
| 2026-07-29 | $44,34 | +4,06 % | $43,38 | $45,00 | $43,19 | 2,11M |
| 2026-07-28 | $42,61 | +0,14 % | $42,75 | $43,39 | $42,14 | 1,05M |
| 2026-07-27 | $42,55 | +2,73 % | $41,50 | $42,85 | $41,50 | 1,09M |
| 2026-07-24 | $41,42 | +1,15 % | $41,28 | $41,62 | $40,72 | 1,03M |
| 2026-07-23 | $40,95 | -5,19 % | $43,08 | $43,13 | $40,61 | 1,43M |
| 2026-07-22 | $43,19 | -0,25 % | $43,86 | $43,99 | $42,92 | 624,90K |
| 2026-07-21 | $43,30 | +0,19 % | $43,52 | $43,76 | $43,02 | 523,10K |
| 2026-07-20 | $43,22 | -3,07 % | $44,34 | $44,68 | $43,12 | 757,30K |
| 2026-07-17 | $44,59 | +0,72 % | $44,16 | $44,92 | $43,90 | 613,50K |
| 2026-07-16 | $44,27 | +0,64 % | $44,13 | $45,09 | $43,79 | 1,12M |
| 2026-07-15 | $43,99 | -0,02 % | $44,00 | $45,11 | $43,82 | 1,09M |
| 2026-07-14 | $44,00 | +0,34 % | $44,23 | $44,49 | $43,57 | 489,80K |
| 2026-07-13 | $43,85 | +1,69 % | $43,17 | $43,92 | $43,17 | 824,70K |
| 2026-07-10 | $43,12 | -1,96 % | $43,78 | $44,10 | $43,00 | 728,00K |
| 2026-07-09 | $43,98 | +1,59 % | $43,50 | $44,23 | $43,35 | 637,60K |
| 2026-07-08 | $43,29 | -1,61 % | $44,00 | $44,00 | $43,12 | 1,34M |
| 2026-07-07 | $44,00 | +1,17 % | $44,30 | $45,75 | $43,97 | 1,42M |
| 2026-07-06 | $43,49 | -1,16 % | $43,29 | $43,96 | $43,15 | 899,00K |
| 2026-07-02 | $44,00 | +0,94 % | $43,65 | $44,35 | $43,65 | 1,11M |
| 2026-07-01 | $43,59 | +0,79 % | $43,41 | $43,89 | $43,04 | 946,80K |
| 2026-06-30 | $43,25 | -4,10 % | $44,00 | $44,46 | $42,32 | 1,66M |
| 2026-06-29 | $45,10 | +2,55 % | $44,05 | $45,11 | $43,78 | 1,13M |
| 2026-06-26 | $43,98 | +3,22 % | $42,68 | $44,11 | $42,68 | 1,89M |
| 2026-06-25 | $42,61 | +4,05 % | $41,48 | $42,67 | $40,99 | 1,02M |
| 2026-06-24 | $40,95 | +0,32 % | $40,89 | $41,53 | $40,59 | 653,30K |
| 2026-06-23 | $40,82 | +1,06 % | $40,07 | $41,07 | $40,01 | 715,00K |
| 2026-06-22 | $40,39 | -2,39 % | $41,04 | $41,35 | $40,13 | 903,20K |
| 2026-06-18 | $41,38 | -0,36 % | $41,85 | $42,20 | $41,30 | 1,38M |
| 2026-06-17 | $41,53 | -3,04 % | $42,58 | $43,08 | $41,05 | 744,70K |
| 2026-06-16 | $42,83 | -1,25 % | $43,45 | $43,77 | $42,70 | 895,70K |
| 2026-06-15 | $43,37 | -2,36 % | $45,11 | $45,30 | $42,91 | 945,10K |
| 2026-06-12 | $44,42 | -0,34 % | $44,75 | $45,00 | $44,29 | 511,60K |
| 2026-06-11 | $44,57 | +0,54 % | $44,41 | $44,99 | $43,46 | 818,40K |
| 2026-06-10 | $44,33 | -0,49 % | $44,22 | $44,96 | $43,75 | 1,14M |
| 2026-06-09 | $44,55 | +5,34 % | $43,11 | $45,37 | $42,60 | 1,89M |
| 2026-06-08 | $42,29 | -0,80 % | $42,63 | $43,02 | $42,26 | 724,10K |
| 2026-06-05 | $42,63 | -1,32 % | $42,62 | $42,90 | $42,04 | 832,80K |
| 2026-06-04 | $43,20 | +3,92 % | $42,15 | $43,44 | $41,93 | 839,90K |
| 2026-06-03 | $41,57 | -3,28 % | $42,47 | $42,47 | $41,45 | 873,10K |
| 2026-06-02 | $42,98 | -2,38 % | $44,03 | $44,20 | $42,88 | 897,20K |
| 2026-06-01 | $44,03 | -0,86 % | $43,94 | $44,40 | $43,75 | 720,10K |
| 2026-05-29 | $44,41 | +1,12 % | $43,73 | $44,99 | $43,42 | 1,29M |
| 2026-05-28 | $43,92 | +1,27 % | $43,30 | $44,88 | $42,58 | 1,27M |
| 2026-05-27 | $43,37 | +3,98 % | $41,71 | $43,44 | $41,71 | 1,67M |
| 2026-05-26 | $41,71 | +2,03 % | $41,49 | $42,24 | $41,11 | 1,10M |