15,300€
-2,24%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,65 | 15,80 | 15,05 | 15,30 | -2,24% | - |
| 03.12.2024 | 15,95 | 15,95 | 15,25 | 15,65 | -0,95% | - |
| 02.12.2024 | 15,10 | 16,30 | 15,00 | 15,80 | 4,64% | 200,00 |
| 29.11.2024 | 14,65 | 15,25 | 14,50 | 15,10 | 3,07% | 995,00 |
| 28.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 27.11.2024 | 15,05 | 15,30 | 14,55 | 14,65 | -2,01% | - |
| 26.11.2024 | 15,50 | 15,70 | 14,85 | 14,95 | -3,86% | 120,00 |
| 25.11.2024 | 14,70 | 15,75 | 14,50 | 15,55 | 5,78% | - |
| 22.11.2024 | 14,30 | 14,85 | 14,25 | 14,70 | 3,16% | - |
| 21.11.2024 | 14,00 | 14,50 | 13,95 | 14,25 | 2,15% | 140,00 |
| 20.11.2024 | 14,05 | 14,05 | 13,75 | 13,95 | 0,00% | - |
| 19.11.2024 | 14,20 | 14,30 | 13,90 | 13,95 | -1,41% | 5,00 |
| 18.11.2024 | 14,65 | 14,75 | 14,05 | 14,15 | -3,41% | - |
| 15.11.2024 | 15,20 | 15,40 | 14,45 | 14,65 | -4,25% | - |
| 14.11.2024 | 15,50 | 15,75 | 15,20 | 15,30 | -0,97% | - |
| 13.11.2024 | 15,60 | 16,30 | 15,45 | 15,45 | -0,64% | - |
| 12.11.2024 | 15,70 | 16,10 | 15,50 | 15,55 | -0,32% | 60,00 |
| 11.11.2024 | 15,10 | 15,85 | 15,10 | 15,60 | 4,00% | - |
| 08.11.2024 | 15,50 | 15,65 | 14,95 | 15,00 | -2,28% | - |
| 07.11.2024 | 15,60 | 16,15 | 15,30 | 15,35 | -1,92% | - |
| 06.11.2024 | 15,40 | 16,40 | 15,00 | 15,65 | 5,39% | - |
| 05.11.2024 | 14,80 | 15,00 | 14,60 | 14,85 | 0,68% | 150,00 |
| 04.11.2024 | 14,80 | 14,95 | 14,55 | 14,75 | -0,67% | 344,00 |
| 01.11.2024 | 14,50 | 14,95 | 14,50 | 14,85 | 2,41% | - |
| 31.10.2024 | 15,10 | 15,15 | 14,45 | 14,50 | -3,65% | - |
| 30.10.2024 | 15,10 | 15,65 | 15,05 | 15,05 | -0,66% | - |
| 29.10.2024 | 15,50 | 15,55 | 15,00 | 15,15 | -2,26% | 938,00 |
| 28.10.2024 | 15,10 | 17,50 | 15,10 | 15,50 | 3,33% | 692,00 |
| 25.10.2024 | 14,80 | 15,40 | 14,80 | 15,00 | 1,01% | - |
| 24.10.2024 | 15,10 | 15,30 | 14,85 | 14,85 | -1,66% | - |
| 23.10.2024 | 15,50 | 15,60 | 14,85 | 15,10 | -2,27% | 29,00 |
| 22.10.2024 | 15,20 | 15,55 | 15,05 | 15,45 | 1,31% | - |
| 21.10.2024 | 16,30 | 16,50 | 15,25 | 15,25 | -6,15% | 24,00 |
| 18.10.2024 | 16,50 | 16,90 | 16,00 | 16,25 | -1,81% | - |
| 17.10.2024 | 18,20 | 18,40 | 16,30 | 16,55 | -8,82% | - |
| 16.10.2024 | 17,20 | 18,30 | 17,20 | 18,15 | 5,83% | 562,00 |
| 15.10.2024 | 16,80 | 17,75 | 16,80 | 17,15 | 2,39% | - |
| 14.10.2024 | 15,60 | 17,00 | 15,60 | 16,75 | 7,72% | - |
| 11.10.2024 | 14,70 | 15,65 | 14,65 | 15,55 | 5,42% | - |
| 10.10.2024 | 15,10 | 15,20 | 14,30 | 14,75 | -2,32% | - |
| 09.10.2024 | 15,10 | 15,25 | 14,80 | 15,10 | 0,33% | - |
| 08.10.2024 | 15,20 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 07.10.2024 | 15,10 | 15,35 | 14,90 | 15,25 | 0,66% | - |
| 04.10.2024 | 14,60 | 15,45 | 14,60 | 15,15 | 4,12% | 295,00 |
| 03.10.2024 | 14,80 | 14,90 | 14,35 | 14,55 | -1,69% | 12,00 |
| 02.10.2024 | 14,50 | 14,85 | 14,35 | 14,80 | 1,02% | - |
| 01.10.2024 | 15,50 | 15,60 | 14,55 | 14,65 | -5,18% | - |
| 30.09.2024 | 15,30 | 15,80 | 15,15 | 15,45 | 0,65% | 200,00 |
| 27.09.2024 | 15,10 | 15,75 | 15,10 | 15,35 | 1,66% | 100,00 |
| 26.09.2024 | 14,80 | 15,25 | 14,80 | 15,10 | 1,68% | - |
| 25.09.2024 | 14,90 | 15,15 | 14,55 | 14,85 | -1,33% | - |
| 24.09.2024 | 15,10 | 15,40 | 14,95 | 15,05 | 0,67% | 50,00 |
| 23.09.2024 | 14,80 | 15,25 | 14,60 | 14,95 | 1,36% | - |
| 20.09.2024 | 14,90 | 15,15 | 14,45 | 14,75 | -1,34% | - |
| 19.09.2024 | 14,55 | 14,95 | 14,50 | 14,95 | 3,46% | 337,00 |
| 18.09.2024 | 14,05 | 15,10 | 13,90 | 14,45 | 2,48% | - |
| 17.09.2024 | 13,65 | 14,35 | 13,65 | 14,10 | 3,68% | - |
| 16.09.2024 | 13,55 | 13,85 | 13,45 | 13,60 | 0,74% | - |
| 13.09.2024 | 12,75 | 13,75 | 12,75 | 13,50 | 6,30% | - |
| 12.09.2024 | 12,55 | 13,05 | 12,55 | 12,70 | 1,60% | - |
| 11.09.2024 | 12,55 | 12,75 | 12,35 | 12,50 | -1,57% | - |
| 10.09.2024 | 12,25 | 12,70 | 12,15 | 12,70 | 3,25% | - |
| 09.09.2024 | 11,95 | 12,90 | 11,95 | 12,30 | 4,24% | 137,00 |
| 06.09.2024 | 12,85 | 13,00 | 11,55 | 11,80 | -7,81% | - |
| 05.09.2024 | 13,65 | 15,90 | 12,80 | 12,80 | -5,88% | 300,00 |
| 04.09.2024 | 13,75 | 13,90 | 13,25 | 13,60 | -1,45% | 46,00 |
| 03.09.2024 | 13,95 | 14,20 | 13,70 | 13,80 | -1,08% | 5,00 |
| 02.09.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 30.08.2024 | 14,00 | 14,25 | 13,80 | 14,05 | 0,72% | 100,00 |
| 29.08.2024 | 13,95 | 14,25 | 13,70 | 13,95 | 0,00% | - |
| 28.08.2024 | 15,00 | 15,10 | 13,75 | 13,95 | -6,69% | - |
| 27.08.2024 | 14,35 | 15,45 | 14,10 | 14,95 | 3,82% | - |
| 26.08.2024 | 13,85 | 14,55 | 13,85 | 14,40 | 3,97% | - |
| 23.08.2024 | 13,35 | 14,15 | 13,30 | 13,85 | 3,75% | - |
| 22.08.2024 | 13,65 | 13,80 | 13,25 | 13,35 | -2,55% | - |
| 21.08.2024 | 13,55 | 13,75 | 13,45 | 13,70 | 1,86% | - |
| 20.08.2024 | 13,65 | 13,75 | 13,40 | 13,45 | -1,47% | - |
| 19.08.2024 | 13,95 | 14,10 | 13,65 | 13,65 | -1,44% | - |
| 16.08.2024 | 13,85 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 15.08.2024 | 12,95 | 13,85 | 12,95 | 13,75 | 6,18% | - |
| 14.08.2024 | 13,35 | 13,50 | 12,80 | 12,95 | -2,63% | 140,00 |
| 13.08.2024 | 12,85 | 13,40 | 12,85 | 13,30 | 3,50% | - |
| 12.08.2024 | 13,25 | 13,25 | 12,70 | 12,85 | -3,38% | - |
| 09.08.2024 | 13,55 | 13,55 | 13,25 | 13,30 | -1,12% | - |
| 08.08.2024 | 12,95 | 13,65 | 12,95 | 13,45 | 3,46% | - |
| 07.08.2024 | 13,45 | 13,90 | 12,95 | 13,00 | -2,26% | - |
| 06.08.2024 | 13,45 | 13,55 | 13,10 | 13,30 | 0,00% | - |
| 05.08.2024 | 14,40 | 14,40 | 13,20 | 13,30 | -8,59% | 350,00 |
| 02.08.2024 | 15,70 | 15,70 | 14,35 | 14,55 | -8,20% | - |
| 01.08.2024 | 16,90 | 16,90 | 15,45 | 15,85 | -3,06% | - |
| 31.07.2024 | 16,30 | 16,75 | 16,10 | 16,35 | 0,00% | - |
| 30.07.2024 | 16,40 | 16,70 | 16,10 | 16,35 | -0,61% | - |
| 29.07.2024 | 16,30 | 16,95 | 16,25 | 16,45 | 1,86% | - |
| 26.07.2024 | 15,50 | 16,25 | 15,30 | 16,15 | 4,19% | - |
| 25.07.2024 | 15,60 | 15,90 | 15,35 | 15,50 | -0,32% | - |
| 24.07.2024 | 16,50 | 16,60 | 15,55 | 15,55 | -6,04% | - |
| 23.07.2024 | 16,00 | 16,75 | 15,90 | 16,55 | 3,76% | - |
| 22.07.2024 | 15,65 | 16,05 | 15,50 | 15,95 | 1,92% | 75,00 |
| 19.07.2024 | 15,60 | 15,90 | 15,10 | 15,65 | 0,64% | 229,00 |
| 18.07.2024 | 15,60 | 16,10 | 15,35 | 15,55 | 0,00% | - |