15,050$
2,10%
Echtzeit-Aktienkurs Lands' End
Bid:
Ask:
Aktienkurse zur Lands' End Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,70 | 15,17 | 14,70 | 15,03 | 1,97% | 138.063,00 |
| 07.01.2026 | 14,94 | 14,94 | 14,54 | 14,74 | -1,47% | 128.885,00 |
| 06.01.2026 | 14,60 | 15,10 | 14,53 | 14,96 | 1,73% | 122.338,00 |
| 05.01.2026 | 14,57 | 15,01 | 14,57 | 14,71 | 0,79% | 132.463,00 |
| 02.01.2026 | 14,54 | 14,78 | 14,36 | 14,59 | 0,48% | 189.758,00 |
| 31.12.2025 | 14,64 | 14,77 | 14,41 | 14,52 | -0,55% | 122.777,00 |
| 30.12.2025 | 14,64 | 14,72 | 14,37 | 14,60 | -1,02% | 139.166,00 |
| 29.12.2025 | 14,54 | 14,88 | 14,30 | 14,75 | 0,82% | 172.592,00 |
| 26.12.2025 | 14,15 | 14,63 | 14,14 | 14,63 | 3,39% | 134.661,00 |
| 24.12.2025 | 14,18 | 14,33 | 14,00 | 14,15 | -0,49% | 132.344,00 |
| 23.12.2025 | 14,36 | 14,48 | 14,19 | 14,22 | -1,25% | 179.536,00 |
| 22.12.2025 | 14,93 | 14,97 | 14,30 | 14,40 | -3,68% | 212.891,00 |
| 19.12.2025 | 15,13 | 15,42 | 14,81 | 14,95 | -1,77% | 519.286,00 |
| 18.12.2025 | 15,38 | 15,56 | 15,07 | 15,22 | 0,07% | 98.131,00 |
| 17.12.2025 | 15,40 | 15,75 | 15,11 | 15,21 | -0,72% | 87.147,00 |
| 16.12.2025 | 15,32 | 15,39 | 14,56 | 15,32 | -0,78% | 107.228,00 |
| 15.12.2025 | 15,59 | 16,02 | 15,37 | 15,44 | -0,06% | 144.092,00 |
| 12.12.2025 | 15,21 | 15,62 | 15,02 | 15,45 | 1,98% | 209.515,00 |
| 11.12.2025 | 14,60 | 15,23 | 14,44 | 15,15 | 2,92% | 207.682,00 |
| 10.12.2025 | 14,48 | 14,89 | 14,26 | 14,72 | 1,38% | 221.879,00 |
| 09.12.2025 | 14,89 | 15,63 | 13,50 | 14,52 | -9,14% | 534.029,00 |
| 08.12.2025 | 16,59 | 16,68 | 15,23 | 15,98 | -3,21% | 458.538,00 |
| 05.12.2025 | 16,72 | 17,12 | 16,37 | 16,51 | -0,36% | 140.988,00 |
| 04.12.2025 | 16,67 | 16,72 | 16,05 | 16,57 | -0,72% | 154.103,00 |
| 03.12.2025 | 15,80 | 16,80 | 15,35 | 16,69 | 6,31% | 162.509,00 |
| 02.12.2025 | 16,48 | 16,55 | 15,66 | 15,70 | -4,85% | 215.606,00 |
| 01.12.2025 | 15,46 | 16,68 | 15,19 | 16,50 | 4,50% | 169.519,00 |
| 28.11.2025 | 15,95 | 15,95 | 15,59 | 15,79 | -1,00% | 56.491,00 |
| 26.11.2025 | 15,62 | 16,05 | 15,56 | 15,95 | 1,79% | 152.156,00 |
| 25.11.2025 | 15,27 | 15,94 | 15,20 | 15,67 | 2,49% | 232.199,00 |
| 24.11.2025 | 14,53 | 15,54 | 14,36 | 15,29 | 4,87% | 160.038,00 |
| 21.11.2025 | 13,86 | 14,92 | 13,86 | 14,58 | 5,88% | 156.739,00 |
| 20.11.2025 | 14,73 | 15,12 | 13,63 | 13,77 | -4,57% | 220.212,00 |
| 19.11.2025 | 15,32 | 15,56 | 14,33 | 14,43 | -5,25% | 146.412,00 |
| 18.11.2025 | 15,13 | 15,39 | 15,08 | 15,23 | -0,20% | 96.429,00 |
| 17.11.2025 | 16,21 | 16,36 | 15,01 | 15,26 | -7,06% | 264.084,00 |
| 14.11.2025 | 15,76 | 16,46 | 15,76 | 16,42 | 1,30% | 127.747,00 |
| 13.11.2025 | 16,36 | 16,56 | 16,01 | 16,21 | -2,17% | 208.191,00 |
| 12.11.2025 | 16,68 | 16,86 | 16,49 | 16,57 | -0,48% | 141.621,00 |
| 11.11.2025 | 16,48 | 16,74 | 16,22 | 16,65 | 1,59% | 126.154,00 |
| 10.11.2025 | 16,33 | 16,57 | 16,17 | 16,39 | 1,61% | 134.479,00 |
| 07.11.2025 | 15,81 | 16,46 | 15,39 | 16,13 | 1,38% | 123.380,00 |
| 06.11.2025 | 16,01 | 16,18 | 15,61 | 15,91 | -0,69% | 137.225,00 |
| 05.11.2025 | 14,88 | 16,16 | 14,86 | 16,02 | 8,02% | 236.196,00 |
| 04.11.2025 | 15,04 | 15,04 | 14,55 | 14,83 | -3,20% | 124.786,00 |
| 03.11.2025 | 15,60 | 15,65 | 15,14 | 15,32 | -2,67% | 128.642,00 |
| 31.10.2025 | 16,21 | 16,22 | 15,71 | 15,74 | -3,49% | 105.645,00 |
| 30.10.2025 | 15,86 | 16,36 | 15,68 | 16,31 | 1,68% | 161.449,00 |
| 29.10.2025 | 16,69 | 16,87 | 15,90 | 16,04 | -4,12% | 136.781,00 |
| 28.10.2025 | 16,20 | 16,87 | 16,06 | 16,73 | 3,14% | 131.891,00 |
| 27.10.2025 | 16,22 | 16,76 | 16,15 | 16,22 | 1,69% | 214.360,00 |
| 24.10.2025 | 16,29 | 16,35 | 15,93 | 15,95 | -0,87% | 104.997,00 |
| 23.10.2025 | 15,68 | 16,20 | 15,56 | 16,09 | 3,41% | 185.116,00 |
| 22.10.2025 | 15,65 | 15,87 | 15,41 | 15,56 | -0,64% | 133.515,00 |
| 21.10.2025 | 15,50 | 15,82 | 15,45 | 15,66 | 0,71% | 78.272,00 |
| 20.10.2025 | 15,45 | 15,65 | 15,22 | 15,55 | 1,97% | 78.262,00 |
| 17.10.2025 | 15,33 | 15,56 | 15,21 | 15,25 | -1,80% | 135.141,00 |
| 16.10.2025 | 15,68 | 15,77 | 15,31 | 15,53 | -1,27% | 122.983,00 |
| 15.10.2025 | 15,61 | 15,86 | 15,46 | 15,73 | 1,81% | 91.165,00 |
| 14.10.2025 | 14,75 | 15,49 | 14,44 | 15,45 | 3,34% | 143.223,00 |
| 13.10.2025 | 14,24 | 15,04 | 14,21 | 14,95 | 6,56% | 182.276,00 |
| 10.10.2025 | 14,92 | 15,06 | 13,94 | 14,03 | -5,90% | 181.046,00 |
| 09.10.2025 | 15,27 | 15,27 | 14,80 | 14,91 | -2,23% | 162.044,00 |
| 08.10.2025 | 15,75 | 15,75 | 14,59 | 15,25 | 0,99% | 176.019,00 |
| 07.10.2025 | 15,61 | 15,62 | 14,73 | 15,10 | -3,08% | 186.793,00 |
| 06.10.2025 | 15,10 | 15,63 | 14,99 | 15,58 | 2,43% | 171.669,00 |
| 03.10.2025 | 15,34 | 15,40 | 15,11 | 15,21 | -0,13% | 34.451,00 |
| 02.10.2025 | 14,73 | 15,28 | 14,24 | 15,23 | 4,24% | 257.210,00 |
| 01.10.2025 | 14,09 | 14,68 | 13,99 | 14,61 | 3,40% | 217.160,00 |
| 30.09.2025 | 14,15 | 14,41 | 13,78 | 14,13 | -1,53% | 241.328,00 |
| 29.09.2025 | 15,03 | 15,12 | 14,10 | 14,35 | -4,01% | 294.725,00 |
| 26.09.2025 | 14,84 | 15,06 | 14,75 | 14,95 | 0,47% | 151.691,00 |
| 25.09.2025 | 14,93 | 15,13 | 14,61 | 14,88 | -1,72% | 224.811,00 |
| 24.09.2025 | 15,46 | 15,68 | 15,03 | 15,14 | -1,82% | 198.060,00 |
| 23.09.2025 | 15,64 | 15,89 | 15,29 | 15,42 | -0,71% | 280.360,00 |
| 22.09.2025 | 15,41 | 15,65 | 15,04 | 15,53 | 0,65% | 321.933,00 |
| 19.09.2025 | 15,78 | 15,80 | 15,38 | 15,43 | -2,28% | 320.773,00 |
| 18.09.2025 | 15,51 | 16,12 | 15,51 | 15,79 | 2,20% | 319.936,00 |
| 17.09.2025 | 15,31 | 15,88 | 15,24 | 15,45 | 1,01% | 403.200,00 |
| 16.09.2025 | 15,46 | 15,69 | 15,22 | 15,30 | -1,13% | 417.012,00 |
| 15.09.2025 | 15,80 | 15,99 | 15,42 | 15,47 | -0,71% | 466.890,00 |
| 12.09.2025 | 15,11 | 15,60 | 14,83 | 15,58 | 1,83% | 367.868,00 |
| 11.09.2025 | 15,06 | 15,70 | 14,96 | 15,30 | 2,82% | 718.396,00 |
| 10.09.2025 | 13,39 | 16,49 | 13,25 | 14,88 | 4,86% | 934.049,00 |
| 09.09.2025 | 14,28 | 14,42 | 13,99 | 14,19 | -1,94% | 454.826,00 |
| 08.09.2025 | 14,40 | 14,59 | 13,99 | 14,47 | 0,49% | 385.189,00 |
| 05.09.2025 | 14,68 | 14,89 | 14,35 | 14,40 | -0,62% | 207.549,00 |
| 04.09.2025 | 13,85 | 14,49 | 13,57 | 14,49 | 6,70% | 279.250,00 |
| 03.09.2025 | 13,63 | 13,91 | 13,56 | 13,58 | -1,09% | 234.228,00 |
| 02.09.2025 | 14,07 | 14,14 | 13,72 | 13,73 | -4,39% | 276.886,00 |
| 29.08.2025 | 14,65 | 14,82 | 14,03 | 14,36 | -1,37% | 293.203,00 |
| 28.08.2025 | 14,87 | 14,87 | 14,34 | 14,56 | -0,95% | 226.941,00 |
| 27.08.2025 | 13,85 | 14,82 | 13,59 | 14,70 | 6,06% | 321.227,00 |
| 26.08.2025 | 13,84 | 14,18 | 13,71 | 13,86 | 3,28% | 311.008,00 |
| 25.08.2025 | 13,52 | 13,77 | 13,32 | 13,42 | -1,97% | 199.067,00 |
| 22.08.2025 | 13,23 | 13,90 | 13,08 | 13,69 | 4,19% | 317.863,00 |
| 21.08.2025 | 12,59 | 13,15 | 12,59 | 13,14 | 2,74% | 222.991,00 |
| 20.08.2025 | 12,70 | 13,33 | 12,45 | 12,79 | 0,79% | 369.918,00 |
| 19.08.2025 | 12,81 | 13,14 | 12,68 | 12,69 | -0,86% | 250.349,00 |
| 18.08.2025 | 12,89 | 13,07 | 12,47 | 12,80 | -1,08% | 329.927,00 |