10,278$
-4,04%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 10,67 | 10,67 | 10,22 | 10,29 | -3,97% | 129.241,00 |
| 22.09.2026 | 10,55 | 10,86 | 10,55 | 10,71 | 2,39% | 215.918,00 |
| 21.09.2026 | 10,08 | 10,47 | 10,02 | 10,46 | 3,87% | 184.457,00 |
| 18.09.2026 | 10,25 | 10,27 | 10,05 | 10,07 | -1,85% | 365.449,00 |
| 17.09.2026 | 10,45 | 10,46 | 10,16 | 10,26 | -0,29% | 192.555,00 |
| 16.09.2026 | 10,26 | 10,45 | 10,24 | 10,29 | 0,29% | 170.028,00 |
| 15.09.2026 | 10,50 | 10,50 | 10,19 | 10,26 | -2,29% | 156.127,00 |
| 14.09.2026 | 10,40 | 10,62 | 10,34 | 10,50 | 1,25% | 138.692,00 |
| 11.09.2026 | 10,48 | 10,60 | 10,33 | 10,37 | 0,29% | 128.075,00 |
| 10.09.2026 | 10,59 | 10,59 | 10,31 | 10,34 | -2,45% | 170.164,00 |
| 09.09.2026 | 10,91 | 11,02 | 10,55 | 10,60 | -2,66% | 201.599,00 |
| 08.09.2026 | 10,89 | 11,06 | 10,64 | 10,89 | -0,46% | 263.702,00 |
| 04.09.2026 | 10,84 | 11,04 | 10,69 | 10,94 | 0,92% | 207.838,00 |
| 03.09.2026 | 10,87 | 11,42 | 10,64 | 10,84 | -3,82% | 368.939,00 |
| 02.09.2026 | 11,79 | 12,06 | 11,23 | 11,27 | -4,41% | 287.379,00 |
| 01.09.2026 | 11,80 | 12,12 | 11,51 | 11,79 | -0,34% | 272.656,00 |
| 31.08.2026 | 11,92 | 12,07 | 11,68 | 11,83 | -1,83% | 228.302,00 |
| 28.08.2026 | 11,91 | 12,16 | 11,87 | 12,05 | 1,35% | 142.996,00 |
| 27.08.2026 | 12,02 | 12,19 | 11,85 | 11,89 | -2,50% | 150.245,00 |
| 26.08.2026 | 12,14 | 12,31 | 12,12 | 12,20 | 1,88% | 143.227,00 |
| 25.08.2026 | 12,31 | 12,31 | 11,90 | 11,97 | -2,29% | 153.016,00 |
| 24.08.2026 | 12,22 | 12,54 | 12,19 | 12,25 | 0,41% | 150.757,00 |
| 21.08.2026 | 12,21 | 12,24 | 11,97 | 12,20 | 1,24% | 126.428,00 |
| 20.08.2026 | 12,22 | 12,27 | 11,77 | 12,05 | -2,98% | 163.459,00 |
| 19.08.2026 | 12,09 | 12,52 | 12,09 | 12,42 | 3,93% | 141.464,00 |
| 18.08.2026 | 12,32 | 12,44 | 11,92 | 11,95 | -3,24% | 159.990,00 |
| 17.08.2026 | 12,45 | 12,46 | 12,15 | 12,35 | -1,04% | 129.713,00 |
| 14.08.2026 | 12,77 | 12,77 | 12,15 | 12,48 | -1,58% | 123.115,00 |
| 13.08.2026 | 12,84 | 13,21 | 12,53 | 12,68 | -0,55% | 133.468,00 |
| 12.08.2026 | 13,02 | 13,02 | 12,61 | 12,75 | -2,52% | 188.447,00 |
| 11.08.2026 | 12,96 | 13,19 | 12,76 | 13,08 | 0,08% | 162.812,00 |
| 10.08.2026 | 13,20 | 13,50 | 12,98 | 13,07 | -0,38% | 207.259,00 |
| 07.08.2026 | 12,99 | 13,20 | 12,83 | 13,12 | 1,39% | 154.646,00 |
| 06.08.2026 | 12,91 | 13,05 | 12,71 | 12,94 | 1,17% | 139.761,00 |
| 05.08.2026 | 12,87 | 13,04 | 12,79 | 12,79 | -0,39% | 134.900,00 |
| 04.08.2026 | 12,45 | 13,02 | 12,45 | 12,84 | 3,17% | 238.026,00 |
| 03.08.2026 | 12,19 | 12,55 | 12,19 | 12,45 | 3,54% | 250.190,00 |
| 31.07.2026 | 12,01 | 12,15 | 11,85 | 12,02 | 0,08% | 168.994,00 |
| 30.07.2026 | 12,21 | 12,29 | 11,95 | 12,01 | -2,36% | 166.789,00 |
| 29.07.2026 | 12,65 | 12,71 | 12,18 | 12,30 | -2,77% | 207.013,00 |
| 28.07.2026 | 12,38 | 12,77 | 12,38 | 12,65 | 3,69% | 209.823,00 |
| 27.07.2026 | 11,94 | 12,31 | 11,94 | 12,20 | 3,83% | 211.944,00 |
| 24.07.2026 | 11,69 | 11,90 | 11,36 | 11,75 | 1,03% | 249.127,00 |
| 23.07.2026 | 11,90 | 11,98 | 11,27 | 11,63 | -3,41% | 297.189,00 |
| 22.07.2026 | 11,83 | 12,19 | 11,80 | 12,04 | 1,26% | 249.871,00 |
| 21.07.2026 | 11,86 | 12,11 | 11,74 | 11,89 | -0,25% | 262.289,00 |
| 20.07.2026 | 11,66 | 12,12 | 11,57 | 11,92 | 2,76% | 252.061,00 |
| 17.07.2026 | 11,74 | 12,13 | 11,60 | 11,60 | -1,69% | 219.677,00 |
| 16.07.2026 | 11,67 | 12,18 | 11,57 | 11,80 | 2,08% | 318.551,00 |
| 15.07.2026 | 11,17 | 11,86 | 11,15 | 11,56 | 4,05% | 256.040,00 |
| 14.07.2026 | 11,39 | 11,63 | 11,07 | 11,11 | -2,80% | 304.826,00 |
| 13.07.2026 | 11,19 | 11,87 | 11,04 | 11,43 | 1,51% | 463.933,00 |
| 10.07.2026 | 10,71 | 11,33 | 10,60 | 11,26 | 5,14% | 349.555,00 |
| 09.07.2026 | 11,97 | 11,97 | 10,61 | 10,71 | -11,05% | 411.210,00 |
| 08.07.2026 | 12,01 | 12,24 | 11,75 | 12,04 | -0,08% | 334.625,00 |
| 07.07.2026 | 11,56 | 12,10 | 11,55 | 12,05 | 3,79% | 364.879,00 |
| 06.07.2026 | 10,81 | 11,66 | 10,63 | 11,61 | 6,71% | 327.678,00 |
| 02.07.2026 | 10,53 | 11,17 | 10,52 | 10,88 | 3,62% | 356.821,00 |
| 01.07.2026 | 10,42 | 10,57 | 10,15 | 10,50 | 0,38% | 454.285,00 |
| 30.06.2026 | 10,82 | 10,82 | 9,56 | 10,46 | -8,41% | 580.973,00 |
| 29.06.2026 | 12,01 | 12,01 | 11,41 | 11,42 | -3,95% | 298.025,00 |
| 26.06.2026 | 11,65 | 11,93 | 11,60 | 11,89 | 1,45% | 446.657,00 |
| 25.06.2026 | 11,94 | 11,98 | 11,61 | 11,72 | -1,68% | 120.313,00 |
| 24.06.2026 | 11,38 | 11,99 | 11,38 | 11,92 | 4,93% | 161.010,00 |
| 23.06.2026 | 11,02 | 11,45 | 10,90 | 11,36 | 1,34% | 245.891,00 |
| 22.06.2026 | 12,35 | 12,35 | 11,17 | 11,21 | -9,53% | 216.456,00 |
| 19.06.2026 | 12,38 | 12,41 | 12,38 | 12,39 | -0,40% | - |
| 18.06.2026 | 12,20 | 12,63 | 12,00 | 12,44 | 6,05% | 226.022,00 |
| 17.06.2026 | 12,07 | 12,38 | 11,71 | 11,73 | -3,22% | 192.189,00 |
| 16.06.2026 | 12,42 | 12,77 | 11,93 | 12,12 | -1,46% | 255.054,00 |
| 15.06.2026 | 12,44 | 12,75 | 11,98 | 12,30 | -0,89% | 358.833,00 |
| 12.06.2026 | 12,62 | 12,94 | 12,33 | 12,41 | -0,88% | 274.087,00 |
| 11.06.2026 | 12,25 | 12,55 | 11,97 | 12,52 | 1,38% | 272.174,00 |
| 10.06.2026 | 12,00 | 12,38 | 11,18 | 12,35 | 1,56% | 544.382,00 |
| 09.06.2026 | 10,92 | 12,23 | 10,51 | 12,16 | 8,47% | 595.851,00 |
| 08.06.2026 | 10,63 | 11,29 | 10,60 | 11,21 | 5,16% | 297.066,00 |
| 05.06.2026 | 11,08 | 11,21 | 10,60 | 10,66 | -3,96% | 119.705,00 |
| 04.06.2026 | 11,38 | 11,59 | 10,76 | 11,10 | -1,60% | 162.287,00 |
| 03.06.2026 | 11,82 | 11,82 | 11,18 | 11,28 | -4,89% | 138.019,00 |
| 02.06.2026 | 11,77 | 11,93 | 11,64 | 11,86 | 0,85% | 102.642,00 |
| 01.06.2026 | 11,60 | 11,90 | 11,35 | 11,76 | 0,09% | 246.401,00 |
| 29.05.2026 | 11,75 | 11,84 | 11,47 | 11,75 | -0,84% | 180.330,00 |
| 28.05.2026 | 12,31 | 12,50 | 11,78 | 11,85 | -3,50% | 186.282,00 |
| 27.05.2026 | 12,06 | 12,65 | 11,57 | 12,28 | 1,82% | 174.796,00 |
| 26.05.2026 | 11,72 | 12,16 | 11,64 | 12,06 | 3,34% | 197.439,00 |
| 22.05.2026 | 11,57 | 11,91 | 11,31 | 11,67 | 0,82% | 174.919,00 |
| 21.05.2026 | 10,70 | 11,59 | 10,63 | 11,58 | 6,78% | 232.997,00 |
| 20.05.2026 | 10,40 | 10,87 | 10,16 | 10,84 | 4,13% | 210.235,00 |
| 19.05.2026 | 10,67 | 10,80 | 10,21 | 10,41 | -3,34% | 326.578,00 |
| 18.05.2026 | 10,97 | 11,21 | 10,67 | 10,77 | -1,82% | 225.011,00 |
| 15.05.2026 | 10,67 | 11,14 | 10,67 | 10,97 | 1,15% | 280.362,00 |
| 14.05.2026 | 11,26 | 11,51 | 10,82 | 10,85 | -2,39% | 722.110,00 |
| 13.05.2026 | 10,93 | 11,11 | 10,85 | 11,11 | 0,91% | 150.916,00 |
| 12.05.2026 | 11,19 | 11,25 | 10,84 | 11,01 | -1,52% | 194.077,00 |
| 11.05.2026 | 11,53 | 11,53 | 11,11 | 11,18 | -3,04% | 224.327,00 |
| 08.05.2026 | 11,55 | 11,82 | 11,45 | 11,53 | -0,17% | 150.213,00 |
| 07.05.2026 | 11,25 | 11,76 | 11,21 | 11,55 | 2,67% | 216.075,00 |
| 06.05.2026 | 10,93 | 11,29 | 10,80 | 11,25 | 3,83% | 220.752,00 |
| 05.05.2026 | 10,92 | 11,10 | 10,82 | 10,84 | 0,14% | 154.941,00 |
| 04.05.2026 | 11,40 | 11,52 | 10,73 | 10,82 | -5,09% | 195.224,00 |