16,090$
-2,01%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,45 | 16,46 | 15,85 | 16,09 | -2,01% | 186.122,00 |
| 03.12.2024 | 16,64 | 16,71 | 16,04 | 16,42 | -1,85% | 140.046,00 |
| 02.12.2024 | 16,01 | 16,82 | 15,77 | 16,73 | 4,89% | 196.383,00 |
| 29.11.2024 | 15,60 | 16,08 | 15,47 | 15,95 | 3,30% | 113.676,00 |
| 27.11.2024 | 15,88 | 16,17 | 15,38 | 15,44 | -2,03% | 96.357,00 |
| 26.11.2024 | 16,12 | 16,13 | 15,51 | 15,76 | -2,78% | 100.319,00 |
| 25.11.2024 | 15,56 | 16,58 | 15,52 | 16,21 | 5,74% | 116.610,00 |
| 22.11.2024 | 15,06 | 15,44 | 15,04 | 15,33 | 3,79% | 67.917,00 |
| 20.11.2024 | 14,70 | 14,94 | 14,46 | 14,77 | -0,20% | 106.893,00 |
| 19.11.2024 | 14,82 | 15,06 | 14,69 | 14,80 | -1,60% | 83.110,00 |
| 18.11.2024 | 15,40 | 15,50 | 14,88 | 15,04 | -2,34% | 117.502,00 |
| 15.11.2024 | 16,12 | 16,21 | 15,23 | 15,40 | -4,41% | 112.175,00 |
| 14.11.2024 | 16,43 | 16,60 | 15,99 | 16,11 | -1,59% | 137.416,00 |
| 13.11.2024 | 16,83 | 17,29 | 16,32 | 16,37 | -1,15% | 106.440,00 |
| 12.11.2024 | 16,62 | 17,10 | 16,40 | 16,56 | -0,72% | 116.695,00 |
| 11.11.2024 | 16,09 | 16,92 | 16,09 | 16,68 | 3,15% | 157.109,00 |
| 08.11.2024 | 16,72 | 16,77 | 16,05 | 16,17 | -2,94% | 127.219,00 |
| 07.11.2024 | 16,86 | 17,46 | 16,57 | 16,66 | -0,42% | 135.448,00 |
| 06.11.2024 | 17,07 | 17,58 | 16,40 | 16,73 | 2,95% | 185.849,00 |
| 05.11.2024 | 16,02 | 16,36 | 16,00 | 16,25 | 1,37% | 97.115,00 |
| 04.11.2024 | 15,83 | 16,29 | 15,83 | 16,03 | -0,37% | 87.390,00 |
| 01.11.2024 | 15,85 | 16,21 | 15,85 | 16,09 | 2,29% | 98.265,00 |
| 31.10.2024 | 16,31 | 16,41 | 15,57 | 15,73 | -3,79% | 95.886,00 |
| 30.10.2024 | 16,38 | 16,96 | 16,21 | 16,35 | -0,30% | 84.317,00 |
| 29.10.2024 | 16,52 | 16,71 | 16,24 | 16,40 | -1,97% | 90.009,00 |
| 28.10.2024 | 16,50 | 16,94 | 16,50 | 16,73 | 3,02% | 115.679,00 |
| 25.10.2024 | 16,30 | 16,70 | 16,06 | 16,24 | 1,06% | 69.594,00 |
| 24.10.2024 | 16,29 | 16,58 | 16,02 | 16,07 | -1,29% | 76.340,00 |
| 23.10.2024 | 16,55 | 16,89 | 16,00 | 16,28 | -2,81% | 133.909,00 |
| 22.10.2024 | 16,34 | 16,77 | 16,25 | 16,75 | 1,52% | 132.407,00 |
| 21.10.2024 | 17,64 | 17,78 | 16,45 | 16,50 | -6,67% | 206.025,00 |
| 18.10.2024 | 17,90 | 18,28 | 17,39 | 17,68 | -1,01% | 127.796,00 |
| 17.10.2024 | 19,80 | 19,88 | 17,62 | 17,86 | -9,80% | 256.320,00 |
| 16.10.2024 | 19,12 | 19,80 | 18,95 | 19,80 | 5,83% | 157.002,00 |
| 15.10.2024 | 18,41 | 19,33 | 18,39 | 18,71 | 2,07% | 208.400,00 |
| 14.10.2024 | 17,25 | 18,53 | 17,19 | 18,33 | 7,44% | 224.715,00 |
| 11.10.2024 | 15,97 | 17,09 | 15,92 | 17,06 | 6,43% | 132.743,00 |
| 10.10.2024 | 16,32 | 16,32 | 15,53 | 16,03 | -3,26% | 75.538,00 |
| 09.10.2024 | 16,61 | 16,69 | 16,20 | 16,57 | 0,06% | 75.018,00 |
| 08.10.2024 | 16,43 | 16,90 | 16,38 | 16,56 | -0,78% | 118.823,00 |
| 07.10.2024 | 16,53 | 16,88 | 16,36 | 16,69 | 0,72% | 116.395,00 |
| 04.10.2024 | 16,49 | 16,98 | 16,33 | 16,57 | 2,54% | 110.087,00 |
| 03.10.2024 | 16,23 | 16,44 | 15,76 | 16,16 | -1,16% | 62.845,00 |
| 02.10.2024 | 15,87 | 16,39 | 15,80 | 16,35 | 1,68% | 85.131,00 |
| 01.10.2024 | 17,25 | 17,26 | 16,06 | 16,08 | -6,73% | 129.893,00 |
| 30.09.2024 | 17,10 | 17,65 | 16,88 | 17,24 | 0,76% | 126.540,00 |
| 27.09.2024 | 17,00 | 17,58 | 16,87 | 17,11 | 1,66% | 118.481,00 |
| 26.09.2024 | 16,91 | 17,08 | 16,69 | 16,83 | 2,25% | 111.095,00 |
| 25.09.2024 | 16,68 | 16,95 | 16,26 | 16,46 | -1,50% | 109.866,00 |
| 24.09.2024 | 16,66 | 17,17 | 16,66 | 16,71 | -0,24% | 93.974,00 |
| 23.09.2024 | 16,77 | 16,94 | 16,28 | 16,75 | 1,70% | 123.563,00 |
| 20.09.2024 | 16,37 | 16,91 | 16,08 | 16,47 | -1,20% | 130.124,00 |
| 19.09.2024 | 16,53 | 16,71 | 16,34 | 16,67 | 3,73% | 55.123,00 |
| 18.09.2024 | 15,63 | 16,95 | 15,63 | 16,07 | 2,68% | 144.966,00 |
| 17.09.2024 | 15,33 | 15,89 | 15,18 | 15,65 | 3,16% | 89.365,00 |
| 16.09.2024 | 15,06 | 15,43 | 14,91 | 15,17 | 1,00% | 115.437,00 |
| 13.09.2024 | 14,25 | 15,24 | 14,22 | 15,02 | 6,34% | 128.014,00 |
| 12.09.2024 | 13,93 | 14,36 | 13,75 | 14,13 | 2,50% | 74.949,00 |
| 11.09.2024 | 13,81 | 13,97 | 13,68 | 13,78 | -1,22% | 55.792,00 |
| 10.09.2024 | 13,58 | 14,03 | 13,30 | 13,95 | 3,03% | 88.348,00 |
| 09.09.2024 | 13,64 | 14,27 | 13,33 | 13,54 | 2,73% | 115.441,00 |
| 06.09.2024 | 14,24 | 14,44 | 12,76 | 13,18 | -7,51% | 131.194,00 |
| 05.09.2024 | 16,49 | 17,76 | 14,22 | 14,25 | -5,69% | 275.589,00 |
| 04.09.2024 | 15,25 | 15,25 | 14,70 | 15,11 | -1,24% | 89.910,00 |
| 03.09.2024 | 15,40 | 15,54 | 15,14 | 15,30 | -1,23% | 77.095,00 |
| 30.08.2024 | 15,59 | 15,77 | 15,43 | 15,49 | 0,00% | 60.706,00 |
| 29.08.2024 | 15,61 | 15,77 | 15,30 | 15,49 | -0,26% | 51.846,00 |
| 28.08.2024 | 16,54 | 16,54 | 15,33 | 15,53 | -7,01% | 112.205,00 |
| 27.08.2024 | 15,94 | 17,28 | 15,74 | 16,70 | 4,24% | 121.365,00 |
| 26.08.2024 | 15,61 | 16,21 | 15,61 | 16,02 | 3,62% | 78.840,00 |
| 23.08.2024 | 14,88 | 15,78 | 14,88 | 15,46 | 4,18% | 57.635,00 |
| 22.08.2024 | 15,19 | 15,20 | 14,75 | 14,84 | -2,75% | 35.089,00 |
| 21.08.2024 | 15,24 | 15,35 | 14,93 | 15,26 | 1,60% | 30.716,00 |
| 20.08.2024 | 15,12 | 15,22 | 14,88 | 15,02 | -0,73% | 81.207,00 |
| 19.08.2024 | 15,44 | 15,56 | 15,09 | 15,13 | -1,75% | 62.033,00 |
| 16.08.2024 | 15,13 | 15,51 | 15,11 | 15,40 | 1,65% | 61.458,00 |
| 15.08.2024 | 14,73 | 15,20 | 14,62 | 15,15 | 6,54% | 81.820,00 |
| 14.08.2024 | 14,75 | 14,75 | 14,08 | 14,22 | -3,07% | 56.974,00 |
| 13.08.2024 | 14,25 | 14,72 | 14,11 | 14,67 | 4,34% | 68.082,00 |
| 12.08.2024 | 14,20 | 14,39 | 13,85 | 14,06 | -2,77% | 105.950,00 |
| 09.08.2024 | 14,71 | 14,85 | 14,43 | 14,46 | -1,93% | 84.211,00 |
| 08.08.2024 | 14,34 | 14,85 | 14,25 | 14,75 | 3,91% | 66.412,00 |
| 07.08.2024 | 14,97 | 15,16 | 14,14 | 14,19 | -2,74% | 77.194,00 |
| 06.08.2024 | 14,63 | 14,85 | 14,48 | 14,59 | -0,07% | 72.939,00 |
| 05.08.2024 | 14,99 | 15,16 | 14,46 | 14,60 | -8,12% | 76.970,00 |
| 02.08.2024 | 16,27 | 16,33 | 15,65 | 15,89 | -6,86% | 95.949,00 |
| 01.08.2024 | 17,79 | 17,97 | 16,67 | 17,06 | -3,72% | 112.564,00 |
| 31.07.2024 | 17,63 | 18,13 | 17,43 | 17,72 | 0,68% | 85.144,00 |
| 30.07.2024 | 17,87 | 18,07 | 17,50 | 17,60 | -0,79% | 75.806,00 |
| 29.07.2024 | 17,84 | 18,27 | 17,61 | 17,74 | 0,74% | 129.592,00 |
| 26.07.2024 | 17,11 | 17,62 | 17,02 | 17,61 | 4,79% | 90.328,00 |
| 25.07.2024 | 16,91 | 17,25 | 16,60 | 16,81 | -0,68% | 76.024,00 |
| 24.07.2024 | 17,92 | 17,99 | 16,85 | 16,92 | -5,58% | 114.323,00 |
| 23.07.2024 | 17,38 | 18,15 | 17,10 | 17,92 | 2,75% | 176.904,00 |
| 22.07.2024 | 17,10 | 17,47 | 16,81 | 17,44 | 2,41% | 107.885,00 |
| 19.07.2024 | 16,61 | 17,30 | 16,52 | 17,03 | 0,59% | 86.301,00 |
| 18.07.2024 | 17,21 | 17,57 | 16,66 | 16,93 | -0,18% | 111.074,00 |
| 17.07.2024 | 17,30 | 17,45 | 16,79 | 16,96 | -1,97% | 130.586,00 |
| 16.07.2024 | 16,44 | 17,40 | 16,34 | 17,30 | 7,12% | 170.708,00 |
| 15.07.2024 | 16,14 | 16,65 | 15,77 | 16,15 | 2,02% | 132.469,00 |