Lindsay Corporation LNN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$111,94-0,98 (-0,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111,94 | -0,87 % | $113,00 | $114,29 | $111,55 | 179,70K |
| 2026-09-29 | $112,92 | -0,86 % | $113,56 | $114,56 | $112,59 | 115,00K |
| 2026-09-28 | $113,90 | -0,31 % | $113,84 | $115,12 | $112,87 | 96,30K |
| 2026-09-25 | $114,25 | +1,32 % | $113,14 | $114,99 | $112,98 |
| 135,20K |
| 2026-09-24 | $112,76 | -2,66 % | $117,59 | $117,72 | $111,25 | 150,30K |
| 2026-09-23 | $115,84 | +0,81 % | $114,71 | $117,57 | $114,02 | 117,30K |
| 2026-09-22 | $114,91 | -0,08 % | $116,31 | $116,90 | $114,60 | 175,40K |
| 2026-09-21 | $115,00 | -0,11 % | $115,86 | $116,63 | $114,51 | 148,10K |
| 2026-09-18 | $115,13 | -1,82 % | $116,75 | $116,87 | $114,86 | 348,30K |
| 2026-09-17 | $117,27 | -0,81 % | $119,63 | $119,63 | $117,19 | 141,10K |
| 2026-09-16 | $118,23 | -0,49 % | $119,40 | $119,90 | $116,99 | 148,70K |
| 2026-09-15 | $118,81 | +0,40 % | $118,53 | $120,93 | $117,70 | 234,80K |
| 2026-09-14 | $118,34 | +1,71 % | $116,00 | $118,96 | $115,00 | 151,90K |
| 2026-09-11 | $116,35 | -0,82 % | $118,52 | $118,92 | $116,35 | 117,60K |
| 2026-09-10 | $117,31 | -2,95 % | $120,01 | $120,51 | $117,24 | 150,40K |
| 2026-09-09 | $120,87 | -1,84 % | $122,57 | $124,84 | $120,08 | 146,00K |
| 2026-09-08 | $123,14 | -0,20 % | $122,97 | $124,19 | $120,10 | 390,00K |
| 2026-09-04 | $123,39 | +0,44 % | $121,73 | $125,14 | $121,05 | 169,20K |
| 2026-09-03 | $122,85 | +2,28 % | $121,53 | $123,01 | $119,15 | 278,80K |
| 2026-09-02 | $120,11 | +4,61 % | $115,33 | $120,91 | $112,69 | 178,80K |
| 2026-09-01 | $114,82 | -0,08 % | $113,80 | $115,14 | $112,84 | 101,00K |
| 2026-08-31 | $114,91 | +0,90 % | $113,68 | $115,83 | $112,76 | 155,70K |
| 2026-08-28 | $113,88 | -0,33 % | $114,93 | $115,00 | $112,72 | 114,10K |
| 2026-08-27 | $114,26 | +0,11 % | $113,14 | $114,77 | $111,03 | 216,50K |
| 2026-08-26 | $114,13 | -0,04 % | $114,33 | $116,00 | $113,45 | 103,40K |
| 2026-08-25 | $114,17 | -1,78 % | $117,05 | $117,05 | $114,13 | 113,80K |
| 2026-08-24 | $116,24 | +0,06 % | $117,35 | $119,50 | $115,52 | 164,50K |
| 2026-08-21 | $116,17 | +0,03 % | $116,75 | $117,39 | $113,48 | 163,40K |
| 2026-08-20 | $116,14 | +1,56 % | $113,39 | $116,94 | $113,33 | 132,70K |
| 2026-08-19 | $114,36 | +2,29 % | $113,36 | $116,00 | $112,81 | 151,90K |
| 2026-08-18 | $111,80 | -1,96 % | $115,20 | $116,00 | $111,74 | 89,50K |
| 2026-08-17 | $114,04 | -0,90 % | $114,18 | $115,08 | $113,77 | 72,10K |
| 2026-08-14 | $115,07 | +0,42 % | $114,65 | $115,74 | $114,03 | 51,40K |
| 2026-08-13 | $114,59 | -0,97 % | $116,13 | $116,13 | $113,51 | 95,60K |
| 2026-08-12 | $115,71 | +0,63 % | $114,98 | $115,92 | $113,75 | 146,60K |
| 2026-08-11 | $114,99 | -0,19 % | $115,74 | $117,93 | $114,72 | 99,60K |
| 2026-08-10 | $115,21 | -0,73 % | $115,51 | $118,38 | $113,64 | 123,00K |
| 2026-08-07 | $116,06 | +1,23 % | $114,52 | $116,99 | $114,52 | 94,60K |
| 2026-08-06 | $114,65 | -0,15 % | $114,21 | $115,92 | $113,61 | 106,00K |
| 2026-08-05 | $114,82 | -2,47 % | $117,37 | $118,37 | $114,64 | 128,20K |
| 2026-08-04 | $117,73 | +4,01 % | $113,75 | $118,10 | $113,05 | 101,90K |
| 2026-08-03 | $113,19 | +2,14 % | $112,53 | $114,94 | $112,53 | 101,70K |
| 2026-07-31 | $110,82 | +0,23 % | $110,14 | $111,73 | $109,74 | 112,70K |
| 2026-07-30 | $110,57 | -1,65 % | $112,50 | $112,80 | $110,02 | 108,10K |
| 2026-07-29 | $112,43 | -2,35 % | $113,90 | $114,99 | $111,15 | 139,70K |
| 2026-07-28 | $115,14 | +0,47 % | $115,88 | $117,64 | $114,98 | 121,70K |
| 2026-07-27 | $114,60 | +0,56 % | $113,72 | $115,72 | $112,82 | 107,50K |
| 2026-07-24 | $113,96 | +0,47 % | $114,68 | $115,30 | $113,02 | 103,40K |
| 2026-07-23 | $113,43 | -0,32 % | $113,64 | $115,64 | $113,28 | 130,00K |
| 2026-07-22 | $113,79 | +1,53 % | $112,99 | $114,12 | $112,26 | 86,40K |
| 2026-07-21 | $112,08 | -0,70 % | $112,96 | $114,84 | $111,72 | 117,90K |
| 2026-07-20 | $112,87 | -2,31 % | $112,30 | $114,19 | $111,56 | 136,10K |
| 2026-07-17 | $115,54 | -2,30 % | $116,46 | $119,82 | $115,53 | 104,10K |
| 2026-07-16 | $118,26 | +2,26 % | $115,20 | $118,50 | $115,20 | 106,20K |
| 2026-07-15 | $115,65 | +0,16 % | $115,75 | $117,10 | $115,14 | 126,90K |
| 2026-07-14 | $115,46 | +0,46 % | $116,05 | $117,22 | $113,50 | 142,60K |
| 2026-07-13 | $114,93 | +0,98 % | $113,82 | $115,59 | $113,27 | 125,30K |
| 2026-07-10 | $113,82 | +2,37 % | $111,12 | $114,74 | $111,12 | 152,50K |
| 2026-07-09 | $111,18 | +0,03 % | $111,60 | $112,14 | $109,62 | 131,80K |
| 2026-07-08 | $111,15 | -3,55 % | $114,64 | $114,90 | $111,03 | 197,80K |
| 2026-07-07 | $115,24 | -2,02 % | $117,11 | $118,58 | $114,00 | 184,60K |
| 2026-07-06 | $117,61 | -3,69 % | $121,15 | $121,15 | $115,80 | 323,00K |
| 2026-07-02 | $122,12 | +0,87 % | $129,35 | $131,18 | $116,28 | 380,60K |
| 2026-07-01 | $121,07 | -2,21 % | $122,89 | $124,38 | $121,04 | 168,20K |
| 2026-06-30 | $123,80 | -0,35 % | $124,63 | $125,00 | $122,55 | 196,00K |
| 2026-06-29 | $124,23 | -0,50 % | $124,32 | $125,04 | $123,09 | 184,60K |
| 2026-06-26 | $124,85 | -0,02 % | $124,22 | $125,59 | $122,56 | 457,90K |
| 2026-06-25 | $124,87 | +3,60 % | $121,76 | $125,00 | $121,76 | 103,00K |
| 2026-06-24 | $120,53 | +2,65 % | $117,69 | $121,67 | $117,60 | 115,30K |
| 2026-06-23 | $117,42 | +0,59 % | $115,91 | $118,19 | $115,26 | 104,40K |
| 2026-06-22 | $116,73 | -1,99 % | $118,36 | $118,99 | $115,21 | 163,00K |
| 2026-06-18 | $119,10 | +2,58 % | $117,41 | $119,18 | $116,27 | 369,20K |
| 2026-06-17 | $116,10 | +0,01 % | $115,26 | $119,27 | $115,26 | 226,50K |
| 2026-06-16 | $116,09 | +1,12 % | $115,53 | $117,67 | $113,86 | 146,10K |
| 2026-06-15 | $114,80 | -0,48 % | $116,38 | $117,29 | $114,59 | 198,70K |
| 2026-06-12 | $115,35 | +0,58 % | $115,34 | $117,00 | $114,67 | 95,30K |
| 2026-06-11 | $114,68 | +1,71 % | $112,90 | $114,98 | $112,21 | 131,90K |
| 2026-06-10 | $112,75 | -1,57 % | $115,27 | $115,52 | $112,57 | 165,90K |
| 2026-06-09 | $114,55 | +1,29 % | $113,09 | $115,00 | $112,23 | 115,10K |
| 2026-06-08 | $113,09 | +0,37 % | $112,21 | $114,62 | $111,10 | 192,10K |
| 2026-06-05 | $112,67 | -1,24 % | $114,61 | $116,05 | $112,10 | 204,70K |
| 2026-06-04 | $114,08 | +0,71 % | $115,09 | $115,90 | $113,05 | 180,40K |
| 2026-06-03 | $113,28 | -0,20 % | $113,05 | $113,73 | $112,02 | 164,70K |
| 2026-06-02 | $113,51 | +3,14 % | $110,80 | $113,97 | $110,00 | 246,00K |
| 2026-06-01 | $110,05 | +0,70 % | $108,54 | $110,99 | $108,05 | 238,40K |
| 2026-05-29 | $109,29 | -0,66 % | $110,74 | $110,78 | $108,34 | 214,70K |
| 2026-05-28 | $110,02 | -0,99 % | $110,10 | $111,62 | $109,30 | 355,40K |
| 2026-05-27 | $111,12 | +0,35 % | $110,77 | $111,89 | $110,10 | 169,90K |
| 2026-05-26 | $110,73 | +1,41 % | $109,22 | $111,07 | $108,84 | 224,40K |
| 2026-05-22 | $109,19 | +0,01 % | $109,55 | $109,89 | $108,01 | 185,10K |