12,747$
-0,02%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 16,49 | 16,98 | 16,33 | 16,60 | 2,72% | 123.843,00 |
| 03.10.2024 | 16,23 | 16,44 | 15,76 | 16,16 | -1,16% | 75.185,00 |
| 02.10.2024 | 15,87 | 16,39 | 15,80 | 16,35 | 1,68% | 85.132,00 |
| 01.10.2024 | 17,25 | 17,26 | 16,06 | 16,08 | -6,73% | 136.642,00 |
| 30.09.2024 | 17,10 | 17,65 | 16,88 | 17,24 | 0,76% | 126.541,00 |
| 27.09.2024 | 17,00 | 17,58 | 16,87 | 17,11 | 1,66% | 118.481,00 |
| 26.09.2024 | 16,91 | 17,08 | 16,69 | 16,83 | 2,25% | 130.057,00 |
| 25.09.2024 | 16,68 | 16,95 | 16,26 | 16,46 | -1,50% | 110.935,00 |
| 24.09.2024 | 16,66 | 17,17 | 16,66 | 16,71 | -0,24% | 113.798,00 |
| 23.09.2024 | 16,77 | 16,94 | 16,28 | 16,75 | 1,52% | 123.568,00 |
| 20.09.2024 | 16,37 | 16,91 | 16,08 | 16,50 | -1,02% | 172.256,00 |
| 19.09.2024 | 16,53 | 16,71 | 16,34 | 16,67 | 3,73% | 67.825,00 |
| 18.09.2024 | 15,63 | 16,95 | 15,63 | 16,07 | 2,68% | 145.126,00 |
| 17.09.2024 | 15,33 | 15,89 | 15,18 | 15,65 | 3,16% | 89.365,00 |
| 16.09.2024 | 15,06 | 15,43 | 14,91 | 15,17 | 1,00% | 115.438,00 |
| 13.09.2024 | 14,25 | 15,24 | 14,22 | 15,02 | 6,34% | 128.339,00 |
| 12.09.2024 | 13,93 | 14,36 | 13,75 | 14,13 | 2,50% | 86.222,00 |
| 11.09.2024 | 13,81 | 13,97 | 13,68 | 13,78 | -1,22% | 55.942,00 |
| 10.09.2024 | 13,58 | 14,03 | 13,30 | 13,95 | 3,03% | 88.464,00 |
| 09.09.2024 | 13,64 | 14,27 | 13,33 | 13,54 | 2,73% | 133.319,00 |
| 06.09.2024 | 14,24 | 14,44 | 12,76 | 13,18 | -7,51% | 131.207,00 |
| 05.09.2024 | 16,49 | 17,76 | 14,22 | 14,25 | -5,69% | 295.738,00 |
| 04.09.2024 | 15,25 | 15,25 | 14,70 | 15,11 | -1,24% | 89.911,00 |
| 03.09.2024 | 15,40 | 15,54 | 15,14 | 15,30 | -1,23% | 95.524,00 |
| 30.08.2024 | 15,59 | 15,77 | 15,43 | 15,49 | 0,00% | 60.706,00 |
| 29.08.2024 | 15,61 | 15,77 | 15,30 | 15,49 | -0,26% | 51.850,00 |
| 28.08.2024 | 16,54 | 16,54 | 15,33 | 15,53 | -7,01% | 113.255,00 |
| 27.08.2024 | 15,94 | 17,28 | 15,74 | 16,70 | 4,24% | 121.369,00 |
| 26.08.2024 | 15,61 | 16,21 | 15,61 | 16,02 | 3,62% | 79.571,00 |
| 23.08.2024 | 14,88 | 15,78 | 14,88 | 15,46 | 4,18% | 57.735,00 |
| 22.08.2024 | 15,19 | 15,20 | 14,75 | 14,84 | -2,75% | 46.748,00 |
| 21.08.2024 | 15,24 | 15,35 | 14,93 | 15,26 | 1,60% | 31.016,00 |