10,573$
0,31%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |