14,800€
0,68%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 14,90 | 15,10 | 14,50 | 14,85 | -0,67% | - |
| 19.09.2024 | 14,40 | 14,95 | 14,40 | 14,95 | 3,46% | - |
| 18.09.2024 | 14,05 | 15,15 | 13,95 | 14,45 | 2,48% | - |
| 17.09.2024 | 13,50 | 14,30 | 13,50 | 14,10 | 3,30% | - |
| 16.09.2024 | 13,40 | 13,85 | 13,40 | 13,65 | 0,74% | - |
| 13.09.2024 | 12,60 | 13,75 | 12,35 | 13,55 | 6,27% | - |
| 12.09.2024 | 12,55 | 13,05 | 12,50 | 12,75 | 2,41% | - |
| 11.09.2024 | 12,40 | 12,75 | 12,35 | 12,45 | -1,58% | - |
| 10.09.2024 | 12,10 | 12,75 | 12,10 | 12,65 | 3,27% | - |
| 09.09.2024 | 11,95 | 12,85 | 11,95 | 12,25 | 3,38% | - |
| 06.09.2024 | 12,70 | 13,00 | 11,55 | 11,85 | -7,78% | - |
| 05.09.2024 | 13,50 | 15,90 | 12,80 | 12,85 | -5,86% | 400,00 |
| 04.09.2024 | 13,60 | 13,95 | 13,25 | 13,65 | -1,44% | - |
| 03.09.2024 | 13,80 | 14,20 | 13,70 | 13,85 | -1,07% | - |
| 02.09.2024 | 13,90 | 14,05 | 13,90 | 14,00 | -0,36% | - |
| 30.08.2024 | 13,80 | 14,25 | 13,80 | 14,05 | 1,81% | - |
| 29.08.2024 | 13,95 | 14,25 | 13,55 | 13,80 | -1,08% | - |
| 28.08.2024 | 15,00 | 15,10 | 13,75 | 13,95 | -7,00% | - |
| 27.08.2024 | 14,35 | 15,45 | 14,10 | 15,00 | 4,53% | - |
| 26.08.2024 | 13,85 | 14,55 | 13,85 | 14,35 | 3,61% | - |
| 23.08.2024 | 13,35 | 14,15 | 13,30 | 13,85 | 3,75% | - |
| 22.08.2024 | 13,50 | 13,75 | 13,25 | 13,35 | -2,55% | - |
| 21.08.2024 | 13,40 | 13,75 | 13,40 | 13,70 | 1,11% | - |
| 20.08.2024 | 13,50 | 13,70 | 13,20 | 13,55 | -0,73% | - |
| 19.08.2024 | 13,80 | 14,10 | 13,40 | 13,65 | -2,15% | - |
| 16.08.2024 | 13,85 | 14,05 | 13,40 | 13,95 | 0,72% | - |
| 15.08.2024 | 12,80 | 13,85 | 12,80 | 13,85 | 6,95% | - |
| 14.08.2024 | 13,20 | 13,35 | 12,80 | 12,95 | -3,00% | - |
| 13.08.2024 | 12,85 | 13,35 | 12,85 | 13,35 | 3,89% | - |
| 12.08.2024 | 13,10 | 13,35 | 12,70 | 12,85 | -3,02% | - |
| 09.08.2024 | 13,45 | 13,60 | 13,20 | 13,25 | -2,21% | - |
| 08.08.2024 | 12,80 | 13,60 | 12,80 | 13,55 | 4,23% | - |
| 07.08.2024 | 13,45 | 14,30 | 12,95 | 13,00 | -2,62% | - |
| 06.08.2024 | 13,45 | 13,55 | 13,20 | 13,35 | 0,00% | - |
| 05.08.2024 | 14,35 | 14,40 | 13,15 | 13,35 | -8,25% | - |
| 02.08.2024 | 15,50 | 15,70 | 14,35 | 14,55 | -7,91% | - |
| 01.08.2024 | 16,70 | 16,90 | 15,40 | 15,80 | -3,36% | - |
| 31.07.2024 | 16,10 | 16,75 | 16,10 | 16,35 | 0,31% | - |
| 30.07.2024 | 16,20 | 16,70 | 16,20 | 16,30 | -0,31% | - |
| 29.07.2024 | 16,30 | 16,85 | 16,25 | 16,35 | 0,62% | - |
| 26.07.2024 | 15,30 | 16,25 | 15,25 | 16,25 | 5,18% | 350,00 |
| 25.07.2024 | 15,60 | 15,90 | 15,35 | 15,45 | -0,96% | - |
| 24.07.2024 | 16,50 | 16,60 | 15,55 | 15,60 | -5,45% | - |
| 23.07.2024 | 16,00 | 16,75 | 15,20 | 16,50 | 2,80% | - |
| 22.07.2024 | 15,60 | 16,05 | 15,10 | 16,05 | 2,56% | - |
| 19.07.2024 | 15,60 | 15,90 | 15,10 | 15,65 | 0,64% | - |
| 18.07.2024 | 15,60 | 16,10 | 15,25 | 15,55 | 0,00% | - |
| 17.07.2024 | 15,90 | 15,90 | 15,40 | 15,55 | -1,89% | - |
| 16.07.2024 | 14,85 | 15,95 | 14,50 | 15,85 | 6,73% | - |
| 15.07.2024 | 14,40 | 15,25 | 14,40 | 14,85 | 2,06% | - |
| 12.07.2024 | 14,50 | 14,95 | 14,35 | 14,55 | 0,69% | - |
| 11.07.2024 | 13,30 | 14,45 | 13,15 | 14,45 | 7,43% | 1.292,00 |
| 10.07.2024 | 13,30 | 13,55 | 13,10 | 13,45 | 0,00% | - |
| 09.07.2024 | 13,20 | 13,45 | 12,95 | 13,45 | 1,51% | - |
| 08.07.2024 | 12,25 | 13,35 | 12,25 | 13,25 | 8,16% | - |
| 05.07.2024 | 12,45 | 12,50 | 12,05 | 12,25 | -1,61% | - |
| 04.07.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 03.07.2024 | 12,20 | 12,70 | 11,85 | 12,55 | 2,45% | - |
| 02.07.2024 | 12,20 | 12,40 | 11,95 | 12,25 | -0,81% | - |
| 01.07.2024 | 12,65 | 12,80 | 12,15 | 12,35 | -2,37% | - |
| 28.06.2024 | 12,45 | 12,75 | 12,00 | 12,65 | 1,61% | - |
| 27.06.2024 | 12,50 | 12,80 | 12,25 | 12,45 | -1,97% | - |
| 26.06.2024 | 12,65 | 13,25 | 12,45 | 12,70 | 0,40% | - |
| 25.06.2024 | 11,80 | 12,90 | 11,70 | 12,65 | 6,30% | - |
| 24.06.2024 | 12,30 | 12,95 | 11,80 | 11,90 | -4,80% | - |
| 21.06.2024 | 12,50 | 13,05 | 12,40 | 12,50 | -1,19% | - |
| 20.06.2024 | 13,35 | 13,60 | 12,60 | 12,65 | -5,24% | - |
| 19.06.2024 | 13,20 | 13,35 | 13,20 | 13,35 | -0,37% | - |
| 18.06.2024 | 13,55 | 13,85 | 13,35 | 13,40 | -1,11% | - |
| 17.06.2024 | 13,30 | 13,65 | 13,00 | 13,55 | 0,74% | - |
| 14.06.2024 | 13,60 | 13,90 | 13,30 | 13,45 | -2,18% | - |
| 13.06.2024 | 13,35 | 13,75 | 13,30 | 13,75 | 3,00% | - |
| 12.06.2024 | 13,05 | 13,65 | 13,05 | 13,35 | 1,91% | - |
| 11.06.2024 | 13,15 | 13,25 | 12,55 | 13,10 | -1,13% | - |
| 10.06.2024 | 12,70 | 13,35 | 12,40 | 13,25 | 3,92% | - |
| 07.06.2024 | 12,00 | 12,85 | 11,70 | 12,75 | 6,25% | - |
| 06.06.2024 | 12,05 | 12,20 | 11,55 | 12,00 | -0,41% | 1.200,00 |
| 05.06.2024 | 12,80 | 14,15 | 10,95 | 12,05 | -5,49% | - |
| 04.06.2024 | 12,90 | 13,40 | 12,45 | 12,75 | -2,30% | - |
| 03.06.2024 | 13,10 | 13,80 | 12,85 | 13,05 | -0,76% | - |
| 31.05.2024 | 13,25 | 13,35 | 13,00 | 13,15 | -0,75% | - |
| 30.05.2024 | 12,75 | 13,55 | 12,75 | 13,25 | 3,11% | - |
| 29.05.2024 | 12,70 | 13,15 | 12,70 | 12,85 | 0,00% | - |
| 28.05.2024 | 12,95 | 13,30 | 12,60 | 12,85 | -0,77% | - |
| 27.05.2024 | 12,80 | 13,00 | 12,80 | 12,95 | 0,00% | - |
| 24.05.2024 | 12,95 | 13,05 | 12,55 | 12,95 | 0,00% | - |
| 23.05.2024 | 12,40 | 12,95 | 12,40 | 12,95 | 3,19% | - |
| 22.05.2024 | 12,60 | 13,20 | 12,35 | 12,55 | -1,57% | - |
| 21.05.2024 | 12,80 | 13,00 | 12,65 | 12,75 | -1,92% | - |
| 20.05.2024 | 12,80 | 13,15 | 12,50 | 13,00 | 0,39% | - |
| 17.05.2024 | 12,80 | 13,15 | 12,35 | 12,95 | 0,00% | - |
| 16.05.2024 | 12,90 | 13,15 | 12,55 | 12,95 | 0,00% | - |
| 15.05.2024 | 12,70 | 13,25 | 12,70 | 12,95 | 0,78% | - |
| 14.05.2024 | 12,55 | 13,00 | 12,25 | 12,85 | 2,39% | - |
| 13.05.2024 | 13,90 | 13,95 | 12,35 | 12,55 | -9,39% | 350,00 |
| 10.05.2024 | 13,10 | 13,95 | 12,75 | 13,85 | 5,32% | - |
| 09.05.2024 | 13,00 | 13,35 | 13,00 | 13,15 | 0,00% | - |
| 08.05.2024 | 13,45 | 13,50 | 12,95 | 13,15 | -2,23% | - |
| 07.05.2024 | 13,10 | 13,85 | 13,10 | 13,45 | 1,51% | - |
| 06.05.2024 | 13,20 | 13,35 | 12,90 | 13,25 | 0,76% | - |