15,380$
1,52%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,21 | 15,62 | 15,02 | 15,45 | 1,98% | 209.515,00 |
| 11.12.2025 | 14,60 | 15,23 | 14,44 | 15,15 | 3,13% | 207.682,00 |
| 10.12.2025 | 14,48 | 14,89 | 14,26 | 14,69 | 1,17% | 222.319,00 |
| 09.12.2025 | 14,89 | 15,63 | 13,50 | 14,52 | -9,14% | 534.079,00 |
| 08.12.2025 | 16,59 | 16,68 | 15,23 | 15,98 | -3,21% | 464.632,00 |
| 05.12.2025 | 16,72 | 17,12 | 16,37 | 16,51 | -0,36% | 140.988,00 |
| 04.12.2025 | 16,67 | 16,72 | 16,05 | 16,57 | -0,72% | 154.304,00 |
| 03.12.2025 | 15,80 | 16,80 | 15,35 | 16,69 | 6,31% | 163.244,00 |
| 02.12.2025 | 16,48 | 16,55 | 15,66 | 15,70 | -4,85% | 215.746,00 |
| 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% | 160.139,00 |
| 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% | 220.213,00 |
| 19.11.2025 | 15,32 | 15,56 | 14,33 | 14,43 | -5,31% | 146.412,00 |
| 18.11.2025 | 15,13 | 15,39 | 15,08 | 15,24 | -0,13% | 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% | 127.747,00 |
| 13.11.2025 | 16,36 | 16,56 | 16,01 | 16,21 | -2,17% | 208.205,00 |
| 12.11.2025 | 16,68 | 16,86 | 16,49 | 16,57 | -0,48% | 141.628,00 |
| 11.11.2025 | 16,48 | 16,74 | 16,22 | 16,65 | 1,59% | 126.754,00 |
| 10.11.2025 | 16,33 | 16,57 | 16,17 | 16,39 | 1,61% | 134.480,00 |
| 07.11.2025 | 15,81 | 16,46 | 15,39 | 16,13 | 1,38% | 123.380,00 |
| 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% | 236.226,00 |
| 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% | 185.146,00 |
| 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 |
| 13.10.2025 | 14,24 | 15,04 | 14,21 | 14,95 | 6,56% | 182.276,00 |
| 10.10.2025 | 14,92 | 15,06 | 13,94 | 14,03 | -5,90% | 181.046,00 |
| 09.10.2025 | 15,27 | 15,27 | 14,80 | 14,91 | -2,23% | 162.044,00 |
| 08.10.2025 | 15,75 | 15,75 | 14,59 | 15,25 | 0,99% | 176.019,00 |
| 07.10.2025 | 15,61 | 15,62 | 14,73 | 15,10 | -3,08% | 186.793,00 |
| 06.10.2025 | 15,10 | 15,63 | 14,99 | 15,58 | 2,50% | 171.776,00 |
| 03.10.2025 | 15,32 | 15,43 | 15,10 | 15,20 | -0,20% | 193.777,00 |
| 02.10.2025 | 14,73 | 15,28 | 14,24 | 15,23 | 4,24% | 258.295,00 |
| 01.10.2025 | 14,09 | 14,68 | 13,99 | 14,61 | 3,62% | 217.170,00 |
| 30.09.2025 | 14,15 | 14,41 | 13,78 | 14,10 | -1,74% | 241.333,00 |
| 29.09.2025 | 15,03 | 15,12 | 14,10 | 14,35 | -4,01% | 295.923,00 |
| 26.09.2025 | 14,84 | 15,06 | 14,75 | 14,95 | 0,47% | 151.691,00 |
| 25.09.2025 | 14,93 | 15,13 | 14,61 | 14,88 | -1,72% | 226.701,00 |
| 24.09.2025 | 15,46 | 15,68 | 15,03 | 15,14 | -1,82% | 198.086,00 |
| 23.09.2025 | 15,64 | 15,89 | 15,29 | 15,42 | -0,71% | 280.360,00 |
| 22.09.2025 | 15,41 | 15,65 | 15,04 | 15,53 | 0,65% | 322.748,00 |
| 19.09.2025 | 15,78 | 15,80 | 15,38 | 15,43 | -2,16% | 320.773,00 |
| 18.09.2025 | 15,51 | 16,12 | 15,51 | 15,77 | 2,14% | 320.211,00 |
| 17.09.2025 | 15,31 | 15,88 | 15,24 | 15,44 | 0,95% | 403.310,00 |
| 16.09.2025 | 15,46 | 15,69 | 15,22 | 15,30 | -1,13% | 417.122,00 |
| 15.09.2025 | 15,80 | 15,99 | 15,42 | 15,47 | -0,71% | 466.890,00 |
| 12.09.2025 | 15,11 | 15,60 | 14,83 | 15,58 | 1,83% | 367.868,00 |
| 11.09.2025 | 15,06 | 15,70 | 14,96 | 15,30 | 2,82% | 718.396,00 |
| 10.09.2025 | 13,39 | 16,49 | 13,25 | 14,88 | 4,86% | 934.049,00 |
| 09.09.2025 | 14,28 | 14,42 | 13,99 | 14,19 | -1,94% | 454.826,00 |
| 08.09.2025 | 14,40 | 14,59 | 13,99 | 14,47 | 0,49% | 385.189,00 |
| 05.09.2025 | 14,68 | 14,89 | 14,35 | 14,40 | -0,62% | 207.549,00 |
| 04.09.2025 | 13,85 | 14,49 | 13,57 | 14,49 | 6,70% | 279.390,00 |
| 03.09.2025 | 13,63 | 13,91 | 13,56 | 13,58 | -1,09% | 234.328,00 |
| 02.09.2025 | 14,07 | 14,14 | 13,72 | 13,73 | -4,39% | 276.889,00 |
| 29.08.2025 | 14,65 | 14,82 | 14,03 | 14,36 | -1,37% | 293.203,00 |
| 28.08.2025 | 14,87 | 14,87 | 14,34 | 14,56 | -0,95% | 240.203,00 |
| 27.08.2025 | 13,85 | 14,82 | 13,59 | 14,70 | 6,06% | 321.230,00 |
| 26.08.2025 | 13,84 | 14,18 | 13,71 | 13,86 | 3,28% | 311.025,00 |
| 25.08.2025 | 13,52 | 13,77 | 13,32 | 13,42 | -1,97% | 199.067,00 |
| 22.08.2025 | 13,23 | 13,90 | 13,08 | 13,69 | 4,19% | 317.863,00 |
| 21.08.2025 | 12,59 | 13,15 | 12,59 | 13,14 | 2,74% | 222.992,00 |
| 20.08.2025 | 12,70 | 13,33 | 12,45 | 12,79 | 0,79% | 369.918,00 |
| 19.08.2025 | 12,81 | 13,14 | 12,68 | 12,69 | -0,86% | 278.097,00 |
| 18.08.2025 | 12,89 | 13,07 | 12,47 | 12,80 | -1,08% | 330.131,00 |
| 15.08.2025 | 12,80 | 13,11 | 12,52 | 12,94 | 1,49% | 679.399,00 |
| 14.08.2025 | 13,02 | 13,16 | 12,66 | 12,75 | -3,34% | 337.445,00 |
| 13.08.2025 | 13,35 | 13,69 | 13,15 | 13,19 | 0,61% | 406.239,00 |
| 12.08.2025 | 12,98 | 13,71 | 12,80 | 13,11 | 1,24% | 500.890,00 |
| 11.08.2025 | 13,01 | 13,23 | 12,60 | 12,95 | -0,08% | 330.577,00 |
| 08.08.2025 | 13,38 | 13,95 | 12,63 | 12,96 | -3,14% | 459.692,00 |
| 07.08.2025 | 13,23 | 13,56 | 13,00 | 13,38 | 1,52% | 606.807,00 |
| 06.08.2025 | 13,24 | 13,83 | 12,95 | 13,18 | 0,38% | 642.030,00 |
| 05.08.2025 | 12,69 | 13,16 | 12,29 | 13,13 | 3,63% | 458.240,00 |
| 04.08.2025 | 11,57 | 12,68 | 11,56 | 12,67 | 9,89% | 538.623,00 |
| 01.08.2025 | 11,50 | 11,60 | 11,16 | 11,53 | -1,71% | 298.596,00 |
| 31.07.2025 | 11,73 | 11,91 | 11,56 | 11,73 | -0,85% | 204.319,00 |
| 30.07.2025 | 12,24 | 12,24 | 11,61 | 11,83 | -2,63% | 187.357,00 |
| 29.07.2025 | 12,83 | 12,92 | 12,07 | 12,15 | -4,78% | 167.464,00 |
| 28.07.2025 | 12,88 | 13,00 | 12,66 | 12,76 | -1,01% | 193.683,00 |
| 25.07.2025 | 13,06 | 13,28 | 12,60 | 12,89 | -0,31% | 207.664,00 |
| 24.07.2025 | 13,16 | 13,28 | 12,67 | 12,93 | -2,64% | 287.337,00 |