16,005$
-0,96%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,00 | 16,40 | 15,80 | 16,16 | -0,49% | 19,00 |
| 05.03.2026 | 15,87 | 16,41 | 15,64 | 16,24 | 1,56% | 19,00 |
| 04.03.2026 | 16,00 | 16,60 | 15,91 | 15,99 | -0,74% | 268.503,00 |
| 03.03.2026 | 16,13 | 16,26 | 15,57 | 16,11 | -2,25% | 233.469,00 |
| 02.03.2026 | 15,94 | 16,74 | 15,69 | 16,48 | 2,55% | 264.890,00 |
| 27.02.2026 | 17,11 | 17,14 | 16,03 | 16,07 | -7,91% | 245.073,00 |
| 26.02.2026 | 16,87 | 17,75 | 16,75 | 17,45 | 8,39% | 233.503,00 |
| 25.02.2026 | 16,04 | 16,56 | 15,90 | 16,10 | -0,31% | 150.899,00 |
| 24.02.2026 | 16,78 | 16,81 | 16,11 | 16,15 | -5,67% | 183.894,00 |
| 23.02.2026 | 18,77 | 19,10 | 16,71 | 17,12 | -9,51% | 324.701,00 |
| 20.02.2026 | 18,65 | 19,68 | 18,57 | 18,92 | 0,48% | 212.333,00 |
| 19.02.2026 | 18,19 | 18,94 | 17,85 | 18,83 | 1,62% | 137.667,00 |
| 18.02.2026 | 18,34 | 18,96 | 18,04 | 18,53 | 1,37% | 93.250,00 |
| 17.02.2026 | 18,17 | 18,46 | 17,71 | 18,28 | -0,05% | 107.233,00 |
| 13.02.2026 | 17,59 | 18,62 | 17,49 | 18,29 | 4,04% | 138.413,00 |
| 12.02.2026 | 17,88 | 17,88 | 17,15 | 17,58 | -0,51% | 177.529,00 |
| 11.02.2026 | 18,53 | 18,53 | 17,54 | 17,67 | -3,76% | 134.326,00 |
| 10.02.2026 | 18,54 | 18,91 | 18,21 | 18,36 | -1,29% | 157.469,00 |
| 09.02.2026 | 17,96 | 18,78 | 17,72 | 18,60 | 3,39% | 179.221,00 |
| 06.02.2026 | 17,00 | 18,12 | 16,67 | 17,99 | 6,89% | 310.716,00 |
| 05.02.2026 | 17,46 | 17,66 | 16,61 | 16,83 | -4,70% | 404.582,00 |
| 04.02.2026 | 17,92 | 18,20 | 17,34 | 17,66 | -0,73% | 217.015,00 |
| 03.02.2026 | 18,03 | 18,30 | 17,38 | 17,79 | -1,22% | 280.368,00 |
| 02.02.2026 | 17,63 | 18,29 | 17,53 | 18,01 | 1,41% | 220.092,00 |
| 30.01.2026 | 17,69 | 18,25 | 17,36 | 17,76 | -1,39% | 197.755,00 |
| 29.01.2026 | 17,75 | 18,31 | 17,34 | 18,01 | 2,56% | 297.776,00 |
| 28.01.2026 | 19,35 | 19,54 | 17,29 | 17,56 | -8,30% | 484.468,00 |
| 27.01.2026 | 18,81 | 19,23 | 18,47 | 19,15 | 2,08% | 518.829,00 |
| 26.01.2026 | 16,84 | 20,04 | 16,64 | 18,76 | 33,52% | 2.537.940,00 |
| 23.01.2026 | 14,88 | 15,29 | 13,80 | 14,05 | -6,46% | 183.797,00 |
| 22.01.2026 | 15,33 | 15,79 | 14,98 | 15,02 | -0,86% | 103.567,00 |
| 21.01.2026 | 15,15 | 15,35 | 14,80 | 15,15 | 0,73% | 88.519,00 |
| 20.01.2026 | 15,48 | 15,61 | 14,87 | 15,04 | -4,17% | 186.037,00 |
| 19.01.2026 | 15,69 | 15,71 | 15,65 | 15,69 | -0,54% | - |
| 16.01.2026 | 15,83 | 15,91 | 15,56 | 15,78 | -0,63% | 101.570,00 |
| 15.01.2026 | 15,05 | 15,98 | 14,89 | 15,88 | 5,80% | 235.453,00 |
| 14.01.2026 | 15,18 | 15,21 | 14,79 | 15,01 | -0,79% | 139.597,00 |
| 13.01.2026 | 15,11 | 15,21 | 14,85 | 15,13 | 0,80% | 101.330,00 |
| 12.01.2026 | 14,56 | 15,04 | 14,35 | 15,01 | 1,76% | 153.830,00 |
| 09.01.2026 | 15,03 | 15,10 | 14,69 | 14,75 | -1,86% | 115.659,00 |
| 08.01.2026 | 14,70 | 15,17 | 14,70 | 15,03 | 1,97% | 138.063,00 |
| 07.01.2026 | 14,94 | 14,94 | 14,54 | 14,74 | -1,47% | 128.885,00 |
| 06.01.2026 | 14,60 | 15,10 | 14,53 | 14,96 | 1,73% | 122.338,00 |
| 05.01.2026 | 14,57 | 15,01 | 14,57 | 14,71 | 0,79% | 132.463,00 |
| 02.01.2026 | 14,54 | 14,78 | 14,36 | 14,59 | 0,48% | 123.134,00 |
| 31.12.2025 | 14,64 | 14,77 | 14,41 | 14,52 | -0,55% | 122.777,00 |
| 30.12.2025 | 14,64 | 14,72 | 14,37 | 14,60 | -1,02% | 139.166,00 |
| 29.12.2025 | 14,54 | 14,88 | 14,30 | 14,75 | 0,82% | 172.592,00 |
| 26.12.2025 | 14,15 | 14,63 | 14,14 | 14,63 | 3,39% | 134.160,00 |
| 24.12.2025 | 14,18 | 14,33 | 14,00 | 14,15 | -0,49% | 132.344,00 |
| 23.12.2025 | 14,36 | 14,48 | 14,19 | 14,22 | -1,25% | 179.536,00 |
| 22.12.2025 | 14,93 | 14,97 | 14,30 | 14,40 | -3,94% | 212.891,00 |
| 19.12.2025 | 15,13 | 15,42 | 14,81 | 14,99 | -1,51% | 508.970,00 |
| 18.12.2025 | 15,38 | 15,56 | 15,07 | 15,22 | 0,07% | 98.131,00 |
| 17.12.2025 | 15,40 | 15,75 | 15,11 | 15,21 | -0,72% | 87.147,00 |
| 16.12.2025 | 15,32 | 15,39 | 14,56 | 15,32 | -0,78% | 107.228,00 |
| 15.12.2025 | 15,59 | 16,02 | 15,37 | 15,44 | -0,06% | 144.092,00 |
| 12.12.2025 | 15,21 | 15,62 | 15,02 | 15,45 | 1,98% | 146.014,00 |
| 11.12.2025 | 14,60 | 15,23 | 14,44 | 15,15 | 2,92% | 207.682,00 |
| 10.12.2025 | 14,48 | 14,89 | 14,26 | 14,72 | 1,38% | 221.879,00 |
| 09.12.2025 | 14,89 | 15,63 | 13,50 | 14,52 | -9,14% | 534.029,00 |
| 08.12.2025 | 16,59 | 16,68 | 15,23 | 15,98 | -3,21% | 458.538,00 |
| 05.12.2025 | 16,72 | 17,12 | 16,37 | 16,51 | -0,36% | 139.971,00 |
| 04.12.2025 | 16,67 | 16,72 | 16,05 | 16,57 | -0,72% | 154.103,00 |
| 03.12.2025 | 15,80 | 16,80 | 15,35 | 16,69 | 6,31% | 162.509,00 |
| 02.12.2025 | 16,48 | 16,55 | 15,66 | 15,70 | -4,85% | 215.606,00 |
| 01.12.2025 | 15,46 | 16,68 | 15,19 | 16,50 | 4,50% | 169.519,00 |
| 28.11.2025 | 15,95 | 15,95 | 15,59 | 15,79 | -1,00% | 56.491,00 |
| 26.11.2025 | 15,62 | 16,05 | 15,56 | 15,95 | 1,79% | 152.156,00 |
| 25.11.2025 | 15,27 | 15,94 | 15,20 | 15,67 | 2,49% | 232.199,00 |
| 24.11.2025 | 14,53 | 15,54 | 14,36 | 15,29 | 4,87% | 160.038,00 |
| 21.11.2025 | 13,86 | 14,92 | 13,86 | 14,58 | 5,88% | 156.739,00 |
| 20.11.2025 | 14,73 | 15,12 | 13,63 | 13,77 | -4,57% | 220.212,00 |
| 19.11.2025 | 15,32 | 15,56 | 14,33 | 14,43 | -5,25% | 146.412,00 |
| 18.11.2025 | 15,13 | 15,39 | 15,08 | 15,23 | -0,20% | 96.429,00 |
| 17.11.2025 | 16,21 | 16,36 | 15,01 | 15,26 | -7,06% | 264.084,00 |
| 14.11.2025 | 15,76 | 16,46 | 15,76 | 16,42 | 1,30% | 127.746,00 |
| 13.11.2025 | 16,36 | 16,56 | 16,01 | 16,21 | -2,17% | 208.191,00 |
| 12.11.2025 | 16,68 | 16,86 | 16,49 | 16,57 | -0,48% | 141.621,00 |
| 11.11.2025 | 16,48 | 16,74 | 16,22 | 16,65 | 1,59% | 126.154,00 |
| 10.11.2025 | 16,33 | 16,57 | 16,17 | 16,39 | 1,49% | 134.479,00 |
| 07.11.2025 | 15,81 | 16,46 | 15,39 | 16,15 | 1,51% | 119.387,00 |
| 06.11.2025 | 16,01 | 16,18 | 15,61 | 15,91 | -0,69% | 137.225,00 |
| 05.11.2025 | 14,88 | 16,16 | 14,86 | 16,02 | 8,02% | 236.196,00 |
| 04.11.2025 | 15,04 | 15,04 | 14,55 | 14,83 | -3,20% | 124.786,00 |
| 03.11.2025 | 15,60 | 15,65 | 15,14 | 15,32 | -2,67% | 128.642,00 |
| 31.10.2025 | 16,21 | 16,22 | 15,71 | 15,74 | -3,32% | 105.645,00 |
| 30.10.2025 | 15,86 | 16,36 | 15,68 | 16,28 | 1,43% | 161.455,00 |
| 29.10.2025 | 16,69 | 16,87 | 15,90 | 16,05 | -4,06% | 136.857,00 |
| 28.10.2025 | 16,20 | 16,87 | 16,06 | 16,73 | 3,14% | 131.924,00 |
| 27.10.2025 | 16,22 | 16,76 | 16,15 | 16,22 | 1,69% | 214.362,00 |
| 24.10.2025 | 16,29 | 16,35 | 15,93 | 15,95 | -1,03% | 104.997,00 |
| 23.10.2025 | 15,61 | 16,13 | 15,61 | 16,12 | 3,57% | - |
| 22.10.2025 | 15,65 | 15,87 | 15,41 | 15,56 | -0,64% | 133.515,00 |
| 21.10.2025 | 15,50 | 15,82 | 15,45 | 15,66 | 0,71% | 78.272,00 |
| 20.10.2025 | 15,45 | 15,65 | 15,22 | 15,55 | 1,74% | 78.262,00 |
| 17.10.2025 | 15,41 | 15,49 | 15,27 | 15,28 | -1,59% | - |
| 16.10.2025 | 15,68 | 15,77 | 15,31 | 15,53 | -1,15% | 122.983,00 |
| 15.10.2025 | 15,61 | 15,86 | 15,46 | 15,71 | 1,68% | 91.175,00 |
| 14.10.2025 | 14,75 | 15,49 | 14,44 | 15,45 | 3,34% | 143.247,00 |