11,721$
0,96%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,42 | 12,42 | 11,58 | 11,71 | 0,84% | - |
| 27.02.2025 | 11,85 | 12,00 | 11,57 | 11,61 | -2,52% | 90.355,00 |
| 26.02.2025 | 12,61 | 12,65 | 11,82 | 11,91 | -5,74% | 247.636,00 |
| 25.02.2025 | 12,58 | 13,85 | 12,41 | 12,64 | 12,86% | 660.044,00 |
| 24.02.2025 | 11,39 | 11,39 | 11,05 | 11,20 | -0,93% | 88.584,00 |
| 21.02.2025 | 11,72 | 11,72 | 11,06 | 11,30 | -2,16% | 101.584,00 |
| 20.02.2025 | 11,52 | 11,57 | 11,22 | 11,55 | 0,26% | 57.073,00 |
| 19.02.2025 | 11,55 | 11,55 | 11,15 | 11,52 | -1,54% | 86.961,00 |
| 18.02.2025 | 11,90 | 11,95 | 11,65 | 11,70 | -2,08% | 95.905,00 |
| 17.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,33% | - |
| 14.02.2025 | 11,80 | 11,97 | 11,66 | 11,91 | 1,97% | 69.722,00 |
| 13.02.2025 | 11,37 | 11,81 | 11,24 | 11,68 | 3,45% | 92.896,00 |
| 12.02.2025 | 11,34 | 11,40 | 10,88 | 11,29 | -2,34% | 72.204,00 |
| 11.02.2025 | 11,25 | 11,58 | 11,25 | 11,56 | 1,23% | 74.459,00 |
| 10.02.2025 | 11,34 | 11,48 | 11,25 | 11,42 | 1,51% | 74.144,00 |
| 07.02.2025 | 11,54 | 11,60 | 11,09 | 11,25 | -2,68% | 76.959,00 |
| 06.02.2025 | 12,00 | 12,14 | 11,51 | 11,56 | -3,43% | 73.229,00 |
| 05.02.2025 | 12,27 | 12,39 | 11,79 | 11,97 | -2,76% | 77.027,00 |
| 04.02.2025 | 12,08 | 12,45 | 12,08 | 12,31 | 2,07% | 76.800,00 |
| 03.02.2025 | 12,05 | 12,36 | 11,97 | 12,06 | -3,13% | 90.612,00 |
| 31.01.2025 | 12,98 | 13,06 | 12,44 | 12,45 | -3,64% | 64.727,00 |
| 30.01.2025 | 13,26 | 13,46 | 12,83 | 12,92 | -2,05% | 51.751,00 |
| 29.01.2025 | 13,11 | 13,36 | 13,05 | 13,19 | 0,61% | 62.160,00 |
| 28.01.2025 | 13,46 | 13,54 | 12,94 | 13,11 | -2,67% | 126.359,00 |
| 27.01.2025 | 13,31 | 13,55 | 13,10 | 13,47 | 0,07% | 103.742,00 |
| 24.01.2025 | 13,30 | 13,46 | 13,21 | 13,46 | 0,60% | 90.964,00 |
| 23.01.2025 | 12,88 | 13,38 | 12,88 | 13,38 | 2,61% | 79.367,00 |
| 22.01.2025 | 13,14 | 13,23 | 13,00 | 13,04 | -0,76% | 80.445,00 |
| 21.01.2025 | 13,17 | 13,33 | 12,90 | 13,14 | 0,69% | 99.140,00 |
| 17.01.2025 | 13,14 | 13,23 | 12,86 | 13,05 | 1,08% | 98.238,00 |
| 16.01.2025 | 13,28 | 13,32 | 12,74 | 12,91 | -2,20% | 102.211,00 |
| 15.01.2025 | 13,15 | 13,37 | 12,75 | 13,20 | 3,53% | 97.210,00 |
| 14.01.2025 | 12,96 | 12,96 | 12,11 | 12,75 | -1,16% | 199.286,00 |
| 13.01.2025 | 12,55 | 12,93 | 12,32 | 12,90 | 0,31% | 193.142,00 |
| 10.01.2025 | 12,88 | 13,02 | 12,50 | 12,86 | -2,13% | 121.335,00 |
| 08.01.2025 | 13,30 | 13,55 | 12,81 | 13,14 | -1,79% | 108.946,00 |
| 07.01.2025 | 13,85 | 14,12 | 13,25 | 13,38 | -3,32% | 140.093,00 |
| 06.01.2025 | 13,59 | 13,87 | 13,52 | 13,84 | 3,05% | 107.158,00 |
| 03.01.2025 | 13,31 | 13,56 | 13,07 | 13,43 | 1,36% | 163.896,00 |
| 02.01.2025 | 13,38 | 13,66 | 13,03 | 13,25 | 0,84% | 100.396,00 |
| 31.12.2024 | 13,22 | 13,37 | 12,93 | 13,14 | -0,23% | 152.833,00 |
| 30.12.2024 | 13,16 | 13,35 | 12,96 | 13,17 | -1,72% | 107.749,00 |
| 27.12.2024 | 13,58 | 13,58 | 13,21 | 13,40 | -1,69% | 115.542,00 |
| 26.12.2024 | 13,50 | 13,86 | 13,39 | 13,63 | 0,44% | 87.147,00 |
| 24.12.2024 | 13,28 | 13,70 | 13,20 | 13,57 | 2,49% | 79.409,00 |
| 23.12.2024 | 13,18 | 13,27 | 12,99 | 13,24 | 1,30% | 95.075,00 |
| 20.12.2024 | 12,89 | 13,33 | 12,89 | 13,07 | -0,08% | 145.817,00 |
| 19.12.2024 | 13,24 | 13,29 | 12,86 | 13,08 | -0,08% | 134.465,00 |
| 18.12.2024 | 14,10 | 14,27 | 12,90 | 13,09 | -6,43% | 149.263,00 |
| 17.12.2024 | 14,09 | 14,40 | 13,87 | 13,99 | -1,76% | 134.509,00 |
| 16.12.2024 | 14,23 | 14,62 | 14,13 | 14,24 | 0,00% | 98.675,00 |
| 13.12.2024 | 14,30 | 14,48 | 13,79 | 14,24 | -0,35% | 104.493,00 |
| 12.12.2024 | 15,10 | 15,46 | 14,25 | 14,29 | -5,92% | 101.831,00 |
| 11.12.2024 | 15,04 | 15,42 | 14,40 | 15,19 | 3,40% | 188.761,00 |
| 10.12.2024 | 15,12 | 15,32 | 14,43 | 14,69 | -2,33% | 204.505,00 |
| 09.12.2024 | 14,63 | 15,59 | 14,63 | 15,04 | 4,74% | 332.026,00 |
| 06.12.2024 | 14,11 | 14,43 | 13,88 | 14,36 | 2,57% | 258.832,00 |
| 05.12.2024 | 14,60 | 14,78 | 13,61 | 14,00 | -12,99% | 601.423,00 |
| 04.12.2024 | 16,45 | 16,46 | 15,85 | 16,09 | -2,01% | 187.069,00 |
| 03.12.2024 | 16,64 | 16,71 | 16,04 | 16,42 | -1,85% | 140.572,00 |
| 02.12.2024 | 16,01 | 16,82 | 15,77 | 16,73 | 4,89% | 197.945,00 |
| 29.11.2024 | 15,60 | 16,08 | 15,47 | 15,95 | 3,30% | 113.676,00 |
| 27.11.2024 | 15,88 | 16,17 | 15,38 | 15,44 | -2,03% | 96.357,00 |
| 26.11.2024 | 16,12 | 16,13 | 15,51 | 15,76 | -2,78% | 100.319,00 |
| 25.11.2024 | 15,56 | 16,58 | 15,52 | 16,21 | 5,74% | 116.613,00 |
| 22.11.2024 | 15,06 | 15,44 | 15,04 | 15,33 | 2,54% | 67.917,00 |
| 21.11.2024 | 14,86 | 15,22 | 14,66 | 14,95 | 1,22% | 131.657,00 |
| 20.11.2024 | 14,70 | 14,94 | 14,46 | 14,77 | -0,20% | 106.943,00 |
| 19.11.2024 | 14,82 | 15,06 | 14,69 | 14,80 | -1,60% | 83.110,00 |
| 18.11.2024 | 15,40 | 15,50 | 14,88 | 15,04 | -2,34% | 117.609,00 |
| 15.11.2024 | 16,12 | 16,21 | 15,23 | 15,40 | -4,41% | 112.273,00 |
| 14.11.2024 | 16,43 | 16,60 | 15,99 | 16,11 | -1,59% | 137.433,00 |
| 13.11.2024 | 16,83 | 17,29 | 16,32 | 16,37 | -1,15% | 106.441,00 |
| 12.11.2024 | 16,62 | 17,10 | 16,40 | 16,56 | -0,72% | 116.767,00 |
| 11.11.2024 | 16,09 | 16,92 | 16,09 | 16,68 | 3,15% | 157.109,00 |
| 08.11.2024 | 16,72 | 16,77 | 16,05 | 16,17 | -2,94% | 127.394,00 |
| 07.11.2024 | 16,86 | 17,46 | 16,57 | 16,66 | -0,42% | 135.548,00 |
| 06.11.2024 | 17,07 | 17,58 | 16,39 | 16,73 | 2,95% | 213.129,00 |
| 05.11.2024 | 16,02 | 16,36 | 16,00 | 16,25 | 1,37% | 97.149,00 |
| 04.11.2024 | 15,83 | 16,29 | 15,83 | 16,03 | -0,37% | 87.390,00 |
| 01.11.2024 | 15,85 | 16,21 | 15,85 | 16,09 | 2,22% | 98.266,00 |
| 31.10.2024 | 16,31 | 16,41 | 15,57 | 15,74 | -3,85% | 107.938,00 |
| 30.10.2024 | 16,38 | 16,96 | 16,21 | 16,37 | -0,18% | 93.894,00 |
| 29.10.2024 | 16,52 | 16,71 | 16,24 | 16,40 | -1,91% | 107.118,00 |
| 28.10.2024 | 16,50 | 16,94 | 16,50 | 16,72 | 2,96% | 128.864,00 |
| 25.10.2024 | 16,30 | 16,70 | 16,06 | 16,24 | 1,06% | 69.602,00 |
| 24.10.2024 | 16,29 | 16,58 | 16,02 | 16,07 | -1,29% | 76.346,00 |
| 23.10.2024 | 16,55 | 16,89 | 16,00 | 16,28 | -2,81% | 133.916,00 |
| 22.10.2024 | 16,34 | 16,77 | 16,25 | 16,75 | 1,52% | 132.407,00 |
| 21.10.2024 | 17,64 | 17,78 | 16,45 | 16,50 | -6,67% | 206.026,00 |
| 18.10.2024 | 17,90 | 18,28 | 17,39 | 17,68 | -1,01% | 127.902,00 |
| 17.10.2024 | 19,80 | 19,88 | 17,62 | 17,86 | -9,80% | 256.430,00 |
| 16.10.2024 | 19,12 | 19,80 | 18,95 | 19,80 | 5,83% | 157.376,00 |
| 15.10.2024 | 18,41 | 19,33 | 18,39 | 18,71 | 2,07% | 209.186,00 |
| 14.10.2024 | 17,25 | 18,53 | 17,19 | 18,33 | 7,44% | 238.636,00 |
| 11.10.2024 | 15,97 | 17,09 | 15,92 | 17,06 | 6,43% | 132.767,00 |
| 10.10.2024 | 16,32 | 16,32 | 15,53 | 16,03 | -3,26% | 88.597,00 |
| 09.10.2024 | 16,61 | 16,69 | 16,20 | 16,57 | 0,06% | 75.079,00 |
| 08.10.2024 | 16,43 | 16,90 | 16,38 | 16,56 | -0,78% | 119.461,00 |
| 07.10.2024 | 16,53 | 16,88 | 16,36 | 16,69 | 0,54% | 116.447,00 |