14,292$
-1,84%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,65 | 14,82 | 14,03 | 14,36 | -1,37% | 293.203,00 |
| 28.08.2025 | 14,87 | 14,87 | 14,34 | 14,56 | -0,95% | 240.203,00 |
| 27.08.2025 | 13,85 | 14,82 | 13,59 | 14,70 | 6,06% | 321.230,00 |
| 26.08.2025 | 13,84 | 14,18 | 13,71 | 13,86 | 3,28% | 311.025,00 |
| 25.08.2025 | 13,52 | 13,77 | 13,32 | 13,42 | -1,97% | 199.067,00 |
| 22.08.2025 | 13,23 | 13,90 | 13,08 | 13,69 | 4,19% | 317.863,00 |
| 21.08.2025 | 12,59 | 13,15 | 12,59 | 13,14 | 2,74% | 222.992,00 |
| 20.08.2025 | 12,70 | 13,33 | 12,45 | 12,79 | 0,79% | 369.918,00 |
| 19.08.2025 | 12,81 | 13,14 | 12,68 | 12,69 | -0,86% | 278.097,00 |
| 18.08.2025 | 12,89 | 13,07 | 12,47 | 12,80 | -1,08% | 330.131,00 |
| 15.08.2025 | 12,80 | 13,11 | 12,52 | 12,94 | 1,49% | 679.399,00 |
| 14.08.2025 | 13,02 | 13,16 | 12,66 | 12,75 | -3,34% | 337.445,00 |
| 13.08.2025 | 13,35 | 13,69 | 13,15 | 13,19 | 0,61% | 406.239,00 |
| 12.08.2025 | 12,98 | 13,71 | 12,80 | 13,11 | 1,08% | 500.890,00 |
| 11.08.2025 | 13,01 | 13,23 | 12,60 | 12,97 | 0,08% | 330.577,00 |
| 08.08.2025 | 13,38 | 13,95 | 12,63 | 12,96 | -3,14% | 459.692,00 |
| 07.08.2025 | 13,23 | 13,56 | 13,00 | 13,38 | 1,52% | 606.807,00 |
| 06.08.2025 | 13,24 | 13,83 | 12,95 | 13,18 | 0,38% | 642.030,00 |
| 05.08.2025 | 12,69 | 13,16 | 12,29 | 13,13 | 3,63% | 458.240,00 |
| 04.08.2025 | 11,57 | 12,68 | 11,56 | 12,67 | 9,89% | 538.623,00 |
| 01.08.2025 | 11,50 | 11,60 | 11,16 | 11,53 | -1,71% | 298.596,00 |
| 31.07.2025 | 11,73 | 11,91 | 11,56 | 11,73 | -0,85% | 204.319,00 |
| 30.07.2025 | 12,24 | 12,24 | 11,61 | 11,83 | -2,79% | 187.357,00 |
| 29.07.2025 | 12,83 | 12,92 | 12,07 | 12,17 | -4,62% | 167.464,00 |
| 28.07.2025 | 12,88 | 13,00 | 12,66 | 12,76 | -1,01% | 193.683,00 |
| 25.07.2025 | 13,06 | 13,28 | 12,60 | 12,89 | -0,31% | 207.664,00 |
| 24.07.2025 | 13,16 | 13,28 | 12,67 | 12,93 | -2,64% | 287.337,00 |
| 23.07.2025 | 13,11 | 13,60 | 12,49 | 13,28 | 3,03% | 404.115,00 |
| 22.07.2025 | 13,00 | 13,35 | 12,69 | 12,89 | 0,08% | 401.132,00 |
| 21.07.2025 | 12,36 | 13,34 | 12,22 | 12,88 | 4,12% | 502.336,00 |
| 18.07.2025 | 12,05 | 12,50 | 11,86 | 12,37 | 3,69% | 391.175,00 |
| 17.07.2025 | 11,43 | 12,15 | 11,43 | 11,93 | 4,74% | 322.141,00 |
| 16.07.2025 | 11,33 | 11,50 | 10,87 | 11,39 | 1,33% | 273.048,00 |
| 15.07.2025 | 11,37 | 11,67 | 11,09 | 11,24 | -1,32% | 430.727,00 |
| 14.07.2025 | 10,75 | 11,45 | 10,38 | 11,39 | 6,65% | 653.992,00 |
| 11.07.2025 | 11,23 | 11,34 | 10,65 | 10,68 | -5,49% | 247.544,00 |
| 10.07.2025 | 11,19 | 11,51 | 11,05 | 11,30 | 0,27% | 202.768,00 |
| 09.07.2025 | 11,36 | 11,45 | 11,15 | 11,27 | -0,79% | 207.782,00 |
| 08.07.2025 | 11,45 | 11,60 | 10,98 | 11,36 | -0,87% | 219.287,00 |
| 07.07.2025 | 11,67 | 11,98 | 11,06 | 11,46 | -1,63% | 670.764,00 |
| 03.07.2025 | 11,68 | 11,72 | 11,21 | 11,65 | 0,60% | 344.843,00 |
| 02.07.2025 | 11,64 | 13,50 | 11,26 | 11,58 | -0,52% | 1.799.773,00 |
| 01.07.2025 | 10,60 | 12,14 | 10,28 | 11,64 | 8,68% | 683.437,00 |
| 30.06.2025 | 10,66 | 10,95 | 10,06 | 10,71 | 1,23% | 541.833,00 |
| 27.06.2025 | 10,59 | 10,90 | 10,49 | 10,58 | 0,57% | 448.954,00 |
| 26.06.2025 | 10,55 | 10,77 | 10,27 | 10,52 | -0,19% | 423.600,00 |
| 25.06.2025 | 10,18 | 10,60 | 9,95 | 10,54 | 3,84% | 489.483,00 |
| 24.06.2025 | 10,23 | 10,49 | 9,91 | 10,15 | -0,88% | 385.323,00 |
| 23.06.2025 | 9,25 | 10,28 | 8,98 | 10,24 | 9,87% | 577.069,00 |
| 20.06.2025 | 9,31 | 9,64 | 9,12 | 9,32 | 1,53% | 561.389,00 |
| 18.06.2025 | 9,23 | 9,53 | 9,12 | 9,18 | -1,71% | 412.645,00 |
| 17.06.2025 | 9,08 | 9,76 | 8,98 | 9,34 | 1,08% | 401.420,00 |
| 16.06.2025 | 8,87 | 9,45 | 8,71 | 9,24 | 4,29% | 447.862,00 |
| 13.06.2025 | 9,25 | 9,44 | 8,50 | 8,86 | -6,34% | 753.145,00 |
| 12.06.2025 | 8,89 | 9,61 | 8,71 | 9,46 | 4,76% | 493.599,00 |
| 11.06.2025 | 9,13 | 9,55 | 8,90 | 9,03 | -0,22% | 478.230,00 |
| 10.06.2025 | 9,10 | 9,11 | 8,64 | 9,05 | 0,11% | 565.663,00 |
| 09.06.2025 | 8,15 | 9,39 | 8,10 | 9,04 | 13,14% | 807.845,00 |
| 06.06.2025 | 8,81 | 8,95 | 7,82 | 7,99 | -10,61% | 540.395,00 |
| 05.06.2025 | 8,15 | 9,44 | 7,65 | 8,94 | 13,00% | 1.185.781,00 |
| 04.06.2025 | 8,54 | 8,65 | 7,69 | 7,91 | -7,27% | 1.154.018,00 |
| 03.06.2025 | 8,28 | 8,65 | 8,20 | 8,53 | 4,02% | 1.586.021,00 |
| 02.06.2025 | 8,46 | 8,81 | 8,19 | 8,20 | -2,61% | 793.072,00 |
| 30.05.2025 | 8,65 | 8,77 | 8,41 | 8,42 | -3,55% | 2.135.843,00 |
| 29.05.2025 | 9,02 | 9,04 | 8,60 | 8,73 | -1,80% | 145.033,00 |
| 28.05.2025 | 9,14 | 9,15 | 8,80 | 8,89 | -2,20% | 154.784,00 |
| 27.05.2025 | 8,94 | 9,11 | 8,68 | 9,09 | 2,60% | 97.321,00 |
| 23.05.2025 | 8,74 | 8,90 | 8,62 | 8,86 | -1,01% | 114.925,00 |
| 22.05.2025 | 8,52 | 9,01 | 8,52 | 8,95 | 3,59% | 83.103,00 |
| 21.05.2025 | 8,77 | 8,89 | 8,64 | 8,64 | -3,36% | 88.282,00 |
| 20.05.2025 | 9,15 | 9,29 | 8,86 | 8,94 | -1,32% | 105.986,00 |
| 19.05.2025 | 9,33 | 9,33 | 9,00 | 9,06 | -4,33% | 68.959,00 |
| 16.05.2025 | 8,90 | 9,58 | 8,88 | 9,47 | 6,46% | 168.211,00 |
| 15.05.2025 | 9,36 | 9,36 | 8,88 | 8,90 | -4,87% | 48.990,00 |
| 14.05.2025 | 9,31 | 9,42 | 9,22 | 9,35 | -0,32% | 98.919,00 |
| 13.05.2025 | 9,31 | 9,47 | 9,16 | 9,38 | 1,96% | 107.951,00 |
| 12.05.2025 | 9,08 | 9,28 | 8,90 | 9,20 | 7,98% | 125.011,00 |
| 09.05.2025 | 8,42 | 8,55 | 8,22 | 8,52 | 1,67% | 125.504,00 |
| 08.05.2025 | 7,83 | 8,61 | 7,80 | 8,38 | 8,83% | 244.782,00 |
| 07.05.2025 | 7,96 | 7,97 | 7,65 | 7,70 | -2,04% | 120.713,00 |
| 06.05.2025 | 8,14 | 8,29 | 7,86 | 7,86 | -4,38% | 138.102,00 |
| 05.05.2025 | 8,50 | 8,55 | 8,21 | 8,22 | -4,20% | 65.162,00 |
| 02.05.2025 | 8,53 | 8,85 | 8,53 | 8,58 | 1,42% | 96.695,00 |
| 01.05.2025 | 8,83 | 9,16 | 8,45 | 8,46 | -4,73% | 101.788,00 |
| 30.04.2025 | 8,75 | 9,15 | 8,63 | 8,88 | -0,56% | 142.836,00 |
| 29.04.2025 | 8,72 | 9,00 | 8,64 | 8,93 | 2,17% | 129.161,00 |
| 28.04.2025 | 8,65 | 8,95 | 8,57 | 8,74 | 0,81% | 158.712,00 |
| 25.04.2025 | 8,61 | 8,73 | 8,44 | 8,67 | 0,35% | 210.796,00 |
| 24.04.2025 | 8,34 | 8,79 | 8,29 | 8,64 | 4,60% | 203.106,00 |
| 23.04.2025 | 8,85 | 9,24 | 8,26 | 8,26 | -4,29% | 156.359,00 |
| 22.04.2025 | 8,97 | 9,04 | 8,59 | 8,63 | -2,04% | 140.441,00 |
| 21.04.2025 | 9,05 | 9,25 | 8,75 | 8,81 | -3,93% | 129.981,00 |
| 17.04.2025 | 9,08 | 9,24 | 8,90 | 9,17 | 1,10% | 85.433,00 |
| 16.04.2025 | 8,78 | 9,25 | 8,76 | 9,07 | 2,37% | 149.267,00 |
| 15.04.2025 | 9,00 | 9,12 | 8,82 | 8,86 | -1,23% | 87.630,00 |
| 14.04.2025 | 9,11 | 9,33 | 8,79 | 8,97 | 0,67% | 97.208,00 |
| 11.04.2025 | 8,78 | 8,97 | 8,63 | 8,91 | 0,17% | 137.573,00 |
| 10.04.2025 | 8,95 | 9,13 | 8,71 | 8,90 | -3,26% | 128.971,00 |
| 09.04.2025 | 8,18 | 9,51 | 8,18 | 9,20 | 10,78% | 220.840,00 |
| 08.04.2025 | 9,36 | 9,40 | 8,15 | 8,30 | -7,31% | 192.253,00 |