7,850€
-0,95%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,95 | 7,98 | 7,63 | 7,85 | -0,95% | - |
| 10.04.2025 | 8,40 | 8,45 | 7,75 | 7,93 | -6,21% | 1.000,00 |
| 09.04.2025 | 7,38 | 8,75 | 7,30 | 8,45 | 11,55% | 118,00 |
| 08.04.2025 | 8,28 | 8,60 | 7,45 | 7,58 | -7,34% | - |
| 07.04.2025 | 8,40 | 8,98 | 8,08 | 8,18 | -5,49% | - |
| 04.04.2025 | 8,60 | 8,80 | 8,30 | 8,65 | 0,29% | - |
| 03.04.2025 | 9,53 | 9,55 | 8,55 | 8,63 | -12,44% | - |
| 02.04.2025 | 9,68 | 9,95 | 9,48 | 9,85 | 1,55% | - |
| 01.04.2025 | 9,38 | 9,70 | 9,25 | 9,70 | 2,65% | - |
| 31.03.2025 | 9,68 | 9,68 | 9,30 | 9,45 | -2,07% | - |
| 28.03.2025 | 10,00 | 10,20 | 9,58 | 9,65 | -3,98% | - |
| 27.03.2025 | 9,58 | 10,25 | 9,50 | 10,05 | 5,24% | - |
| 26.03.2025 | 10,00 | 10,18 | 9,40 | 9,55 | -4,98% | - |
| 25.03.2025 | 10,40 | 10,45 | 9,95 | 10,05 | -2,90% | - |
| 24.03.2025 | 9,53 | 10,35 | 9,40 | 10,35 | 8,95% | 650,00 |
| 21.03.2025 | 9,40 | 9,50 | 9,20 | 9,50 | 1,33% | 500,00 |
| 20.03.2025 | 10,50 | 10,60 | 9,15 | 9,38 | -10,71% | 130,00 |
| 19.03.2025 | 10,20 | 10,55 | 10,20 | 10,50 | 2,94% | - |
| 18.03.2025 | 10,20 | 10,45 | 9,95 | 10,20 | -0,49% | - |
| 17.03.2025 | 9,83 | 10,25 | 9,83 | 10,25 | 3,27% | - |
| 14.03.2025 | 9,98 | 10,15 | 9,90 | 9,93 | 0,00% | - |
| 13.03.2025 | 10,10 | 10,20 | 9,83 | 9,93 | -2,22% | - |
| 12.03.2025 | 10,10 | 10,30 | 9,83 | 10,15 | 0,00% | - |
| 11.03.2025 | 10,60 | 10,80 | 10,15 | 10,15 | -4,25% | 187,00 |
| 10.03.2025 | 10,80 | 10,85 | 10,20 | 10,60 | -2,30% | - |
| 07.03.2025 | 10,40 | 11,55 | 10,35 | 10,85 | 3,83% | 50,00 |
| 06.03.2025 | 10,30 | 10,45 | 10,15 | 10,45 | 1,95% | - |
| 05.03.2025 | 10,60 | 10,60 | 10,15 | 10,25 | -3,76% | - |
| 04.03.2025 | 10,90 | 10,90 | 10,55 | 10,65 | -2,74% | - |
| 03.03.2025 | 11,30 | 11,45 | 10,85 | 10,95 | -3,52% | - |
| 28.02.2025 | 11,20 | 11,35 | 11,15 | 11,35 | 1,79% | - |
| 27.02.2025 | 11,40 | 11,60 | 11,15 | 11,15 | -2,62% | - |
| 26.02.2025 | 12,05 | 12,10 | 11,25 | 11,45 | -4,98% | 207,00 |
| 25.02.2025 | 10,70 | 13,20 | 10,65 | 12,05 | 13,15% | - |
| 24.02.2025 | 10,80 | 11,00 | 10,55 | 10,65 | -0,93% | - |
| 21.02.2025 | 11,00 | 11,10 | 10,55 | 10,75 | -2,71% | 350,00 |
| 20.02.2025 | 11,00 | 11,05 | 10,75 | 11,05 | 0,00% | - |
| 19.02.2025 | 11,20 | 11,20 | 10,75 | 11,05 | -1,78% | - |
| 18.02.2025 | 11,40 | 11,45 | 11,15 | 11,25 | -1,32% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 0,88% | - |
| 14.02.2025 | 11,20 | 11,35 | 11,05 | 11,30 | 1,35% | 145,00 |
| 13.02.2025 | 10,85 | 11,35 | 10,80 | 11,15 | 2,76% | - |
| 12.02.2025 | 11,15 | 11,15 | 10,45 | 10,85 | -1,81% | - |
| 11.02.2025 | 11,05 | 11,15 | 10,80 | 11,05 | 0,00% | - |
| 10.02.2025 | 10,90 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 07.02.2025 | 11,10 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 06.02.2025 | 11,55 | 11,80 | 11,05 | 11,05 | -3,49% | 100,00 |
| 05.02.2025 | 11,80 | 11,90 | 11,35 | 11,45 | -3,38% | - |
| 04.02.2025 | 11,70 | 11,95 | 11,60 | 11,85 | 0,85% | - |
| 03.02.2025 | 12,00 | 12,05 | 11,55 | 11,75 | -2,49% | - |
| 31.01.2025 | 12,45 | 12,65 | 11,95 | 12,05 | -3,21% | - |
| 30.01.2025 | 12,65 | 12,80 | 12,35 | 12,45 | -1,58% | 10,00 |
| 29.01.2025 | 12,55 | 12,85 | 12,50 | 12,65 | 0,80% | - |
| 28.01.2025 | 12,85 | 13,00 | 12,40 | 12,55 | -1,57% | - |
| 27.01.2025 | 12,75 | 12,90 | 12,45 | 12,75 | 0,00% | 100,00 |
| 24.01.2025 | 12,75 | 12,80 | 12,55 | 12,75 | 0,00% | - |
| 23.01.2025 | 12,55 | 12,75 | 12,35 | 12,75 | 2,41% | - |
| 22.01.2025 | 12,65 | 12,75 | 12,45 | 12,45 | -0,80% | - |
| 21.01.2025 | 12,60 | 12,80 | 12,35 | 12,55 | 0,00% | - |
| 20.01.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 17.01.2025 | 12,55 | 12,85 | 12,45 | 12,65 | 0,80% | - |
| 16.01.2025 | 12,85 | 12,95 | 12,40 | 12,55 | -2,33% | - |
| 15.01.2025 | 12,40 | 12,95 | 12,35 | 12,85 | 4,05% | - |
| 14.01.2025 | 12,60 | 12,70 | 11,75 | 12,35 | -2,37% | - |
| 13.01.2025 | 12,55 | 12,70 | 12,15 | 12,65 | 0,80% | - |
| 10.01.2025 | 12,75 | 12,80 | 12,25 | 12,55 | -1,57% | - |
| 09.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 08.01.2025 | 12,95 | 13,10 | 12,45 | 12,75 | -0,78% | - |
| 07.01.2025 | 13,25 | 13,45 | 12,85 | 12,85 | -3,75% | 380,00 |
| 06.01.2025 | 13,05 | 13,35 | 12,95 | 13,35 | 2,30% | 250,00 |
| 03.01.2025 | 12,95 | 13,25 | 12,80 | 13,05 | 1,56% | - |
| 02.01.2025 | 12,70 | 13,25 | 12,65 | 12,85 | 1,18% | - |
| 30.12.2024 | 12,85 | 12,85 | 12,70 | 12,70 | -1,17% | 1,00 |
| 27.12.2024 | 13,05 | 13,15 | 12,70 | 12,85 | 1,58% | - |
| 23.12.2024 | 12,55 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 20.12.2024 | 12,60 | 12,85 | 12,45 | 12,45 | -0,80% | - |
| 19.12.2024 | 12,65 | 12,80 | 12,35 | 12,55 | -0,40% | 2,00 |
| 18.12.2024 | 13,35 | 13,60 | 12,45 | 12,60 | -5,62% | 50,00 |
| 17.12.2024 | 13,55 | 13,80 | 13,20 | 13,35 | -1,48% | - |
| 16.12.2024 | 13,55 | 13,90 | 13,50 | 13,55 | -0,37% | 110,00 |
| 13.12.2024 | 13,65 | 13,75 | 13,15 | 13,60 | -0,37% | - |
| 12.12.2024 | 14,45 | 14,65 | 13,60 | 13,65 | -5,86% | - |
| 11.12.2024 | 13,95 | 14,75 | 13,75 | 14,50 | 4,32% | 800,00 |
| 10.12.2024 | 14,25 | 14,60 | 13,75 | 13,90 | -2,46% | - |
| 09.12.2024 | 13,65 | 14,80 | 13,55 | 14,25 | 5,17% | - |
| 06.12.2024 | 13,25 | 13,65 | 13,15 | 13,55 | 2,65% | - |
| 05.12.2024 | 15,30 | 15,45 | 12,90 | 13,20 | -13,73% | 530,00 |
| 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% | - |