8,578$
-0,71%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,62 | 8,65 | 8,49 | 8,58 | -0,75% | - |
| 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 |
| 07.04.2025 | 9,13 | 9,83 | 8,80 | 8,96 | -5,84% | 184.805,00 |
| 04.04.2025 | 9,41 | 9,63 | 9,10 | 9,51 | -0,42% | 323.688,00 |
| 03.04.2025 | 10,01 | 10,01 | 9,42 | 9,55 | -10,58% | 228.640,00 |
| 02.04.2025 | 10,23 | 10,83 | 10,18 | 10,68 | 2,01% | 112.747,00 |
| 01.04.2025 | 10,18 | 10,49 | 9,97 | 10,47 | 2,95% | 177.064,00 |
| 31.03.2025 | 10,21 | 10,37 | 10,09 | 10,17 | -2,87% | 102.093,00 |
| 28.03.2025 | 10,74 | 10,99 | 10,38 | 10,47 | -3,59% | 112.202,00 |
| 27.03.2025 | 10,31 | 11,05 | 10,08 | 10,86 | 5,74% | 122.159,00 |
| 26.03.2025 | 10,75 | 10,98 | 10,08 | 10,27 | -5,00% | 158.701,00 |
| 25.03.2025 | 11,16 | 11,28 | 10,75 | 10,81 | -3,57% | 177.802,00 |
| 24.03.2025 | 10,40 | 11,25 | 10,36 | 11,21 | 9,37% | 209.737,00 |
| 21.03.2025 | 10,01 | 10,28 | 9,95 | 10,25 | 0,89% | 161.342,00 |
| 20.03.2025 | 10,65 | 10,86 | 9,91 | 10,16 | -11,19% | 407.047,00 |
| 19.03.2025 | 11,16 | 11,48 | 11,16 | 11,44 | 2,79% | 101.048,00 |
| 18.03.2025 | 11,01 | 11,36 | 10,87 | 11,13 | -0,45% | 126.714,00 |
| 17.03.2025 | 10,90 | 11,25 | 10,78 | 11,18 | 3,81% | 101.879,00 |
| 14.03.2025 | 10,89 | 11,05 | 10,76 | 10,77 | -0,09% | 103.145,00 |
| 13.03.2025 | 10,99 | 11,05 | 10,65 | 10,78 | -2,44% | 144.558,00 |
| 12.03.2025 | 11,19 | 11,21 | 10,74 | 11,05 | -0,36% | 138.800,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,08 | 11,09 | -3,31% | 146.890,00 |
| 10.03.2025 | 11,51 | 11,64 | 11,03 | 11,47 | -2,63% | 146.479,00 |
| 07.03.2025 | 12,30 | 12,48 | 11,54 | 11,78 | 5,18% | 159.353,00 |
| 06.03.2025 | 11,08 | 11,30 | 10,92 | 11,20 | 0,72% | 96.634,00 |
| 05.03.2025 | 11,22 | 11,25 | 10,91 | 11,12 | -0,89% | 63.022,00 |
| 04.03.2025 | 11,35 | 11,37 | 11,13 | 11,22 | -1,67% | 101.592,00 |
| 03.03.2025 | 12,29 | 12,29 | 11,35 | 11,41 | -3,14% | 128.762,00 |
| 28.02.2025 | 11,56 | 11,81 | 11,55 | 11,78 | 1,46% | 78.900,00 |
| 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 |