7,275€
-5,21%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 7,35 | 7,65 | 7,23 | 7,28 | -5,21% | - |
| 30.05.2025 | 7,70 | 7,80 | 7,48 | 7,68 | -1,29% | - |
| 29.05.2025 | 8,00 | 8,00 | 7,65 | 7,78 | -1,89% | - |
| 28.05.2025 | 8,05 | 8,18 | 7,85 | 7,93 | 0,00% | - |
| 27.05.2025 | 7,88 | 7,95 | 7,65 | 7,93 | 0,96% | - |
| 26.05.2025 | 7,85 | 7,88 | 7,85 | 7,85 | 2,61% | - |
| 23.05.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | 1,00 |
| 22.05.2025 | 7,65 | 7,90 | 7,53 | 7,85 | 1,62% | - |
| 21.05.2025 | 7,85 | 7,85 | 7,68 | 7,73 | -4,92% | - |
| 20.05.2025 | 8,05 | 8,28 | 8,00 | 8,13 | -0,31% | - |
| 19.05.2025 | 8,40 | 8,40 | 8,10 | 8,15 | -2,69% | - |
| 16.05.2025 | 7,95 | 8,45 | 7,93 | 8,38 | 1,82% | - |
| 15.05.2025 | 8,30 | 8,38 | 8,15 | 8,23 | -0,60% | - |
| 14.05.2025 | 8,40 | 8,40 | 8,23 | 8,28 | 0,00% | - |
| 13.05.2025 | 8,25 | 8,50 | 8,20 | 8,28 | 1,85% | - |
| 12.05.2025 | 7,70 | 8,33 | 7,70 | 8,13 | 10,54% | - |
| 09.05.2025 | 7,45 | 7,60 | 7,28 | 7,35 | -1,67% | - |
| 08.05.2025 | 6,88 | 7,53 | 6,83 | 7,48 | 7,55% | - |
| 07.05.2025 | 6,93 | 7,13 | 6,90 | 6,95 | -1,42% | - |
| 06.05.2025 | 7,05 | 7,05 | 7,05 | 7,05 | -6,62% | - |
| 05.05.2025 | 7,53 | 7,55 | 7,45 | 7,55 | -0,66% | - |
| 02.05.2025 | 7,45 | 7,70 | 7,43 | 7,60 | -3,49% | - |
| 30.04.2025 | 7,83 | 8,00 | 7,58 | 7,88 | 0,00% | - |
| 29.04.2025 | 7,68 | 7,88 | 7,58 | 7,88 | 2,27% | - |
| 28.04.2025 | 7,63 | 7,88 | 7,58 | 7,70 | 1,32% | - |
| 25.04.2025 | 7,63 | 7,68 | 7,43 | 7,60 | -1,30% | - |
| 24.04.2025 | 7,28 | 7,73 | 7,23 | 7,70 | 0,33% | - |
| 23.04.2025 | 7,68 | 8,05 | 7,65 | 7,68 | 0,00% | - |
| 22.04.2025 | 7,70 | 7,88 | 7,53 | 7,68 | -3,46% | - |
| 17.04.2025 | 7,95 | 8,10 | 7,75 | 7,95 | -0,62% | - |
| 16.04.2025 | 7,75 | 8,00 | 7,73 | 8,00 | 1,27% | - |
| 15.04.2025 | 7,90 | 8,18 | 7,83 | 7,90 | 0,00% | - |
| 14.04.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 2,60% | 1.000,00 |
| 11.04.2025 | 7,90 | 7,93 | 7,60 | 7,70 | -2,84% | - |
| 10.04.2025 | 8,43 | 8,45 | 7,93 | 7,93 | 7,82% | - |
| 09.04.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -9,82% | - |
| 08.04.2025 | 8,28 | 8,63 | 8,15 | 8,15 | -2,69% | - |
| 07.04.2025 | 8,30 | 8,95 | 8,08 | 8,38 | -4,29% | - |
| 04.04.2025 | 8,60 | 8,78 | 8,10 | 8,75 | -0,57% | - |
| 03.04.2025 | 9,48 | 9,53 | 8,55 | 8,80 | -9,74% | - |
| 02.04.2025 | 9,70 | 9,98 | 9,50 | 9,75 | 3,72% | - |
| 01.04.2025 | 9,40 | 9,60 | 9,25 | 9,40 | -0,53% | - |
| 31.03.2025 | 9,63 | 9,68 | 9,30 | 9,45 | -2,07% | - |
| 28.03.2025 | 10,00 | 10,20 | 9,60 | 9,65 | -3,02% | - |
| 27.03.2025 | 9,58 | 9,98 | 9,40 | 9,95 | 3,11% | - |
| 26.03.2025 | 10,00 | 10,15 | 9,43 | 9,65 | -4,93% | - |
| 25.03.2025 | 10,40 | 10,40 | 9,98 | 10,15 | 7,41% | - |
| 24.03.2025 | 9,40 | 9,45 | 9,40 | 9,45 | 1,07% | 650,00 |
| 21.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | 500,00 |
| 20.03.2025 | 9,75 | 9,75 | 9,45 | 9,45 | -9,57% | 130,00 |
| 19.03.2025 | 10,20 | 10,50 | 10,20 | 10,45 | 1,95% | - |
| 18.03.2025 | 10,20 | 10,45 | 9,98 | 10,25 | 1,49% | - |
| 17.03.2025 | 9,85 | 10,15 | 9,83 | 10,10 | 0,50% | - |
| 14.03.2025 | 9,98 | 10,18 | 9,90 | 10,05 | 2,03% | - |
| 13.03.2025 | 10,08 | 10,25 | 9,80 | 9,85 | -2,23% | - |
| 12.03.2025 | 10,20 | 10,30 | 9,85 | 10,08 | -2,18% | - |
| 11.03.2025 | 10,70 | 10,70 | 10,30 | 10,30 | 0,00% | 187,00 |
| 10.03.2025 | 10,80 | 10,80 | 10,25 | 10,30 | -4,63% | - |
| 07.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,35% | 50,00 |
| 06.03.2025 | 10,30 | 10,40 | 10,15 | 10,35 | 0,98% | - |
| 05.03.2025 | 10,60 | 10,60 | 10,25 | 10,25 | -2,84% | - |
| 04.03.2025 | 10,90 | 11,15 | 10,55 | 10,55 | -6,64% | - |
| 03.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 180,00 |
| 28.02.2025 | 11,20 | 11,45 | 11,15 | 11,15 | -1,76% | - |
| 27.02.2025 | 11,40 | 11,70 | 11,20 | 11,35 | -1,30% | - |
| 26.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -6,88% | 207,00 |
| 25.02.2025 | 10,65 | 13,15 | 10,65 | 12,35 | 14,88% | - |
| 24.02.2025 | 10,80 | 11,00 | 10,55 | 10,75 | -1,38% | - |
| 21.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 350,00 |
| 20.02.2025 | 11,00 | 11,05 | 10,75 | 10,80 | -0,92% | - |
| 19.02.2025 | 11,20 | 11,20 | 10,80 | 10,90 | -3,96% | - |
| 18.02.2025 | 11,40 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 17.02.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 1,79% | - |
| 14.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,28% | 145,00 |
| 13.02.2025 | 10,85 | 11,05 | 10,80 | 10,95 | 4,29% | - |
| 12.02.2025 | 11,15 | 11,15 | 10,50 | 10,50 | -4,98% | - |
| 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 | 11,20 | 10,85 | 10,95 | -2,23% | - |
| 06.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,68% | 100,00 |
| 05.02.2025 | 11,80 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 04.02.2025 | 11,70 | 11,85 | 11,60 | 11,85 | -0,84% | - |
| 03.02.2025 | 12,00 | 12,05 | 11,60 | 11,95 | -4,40% | - |
| 31.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 27.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 24.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 21.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 17.01.2025 | 12,55 | 12,90 | 12,45 | 12,65 | -0,78% | - |
| 16.01.2025 | 12,85 | 12,95 | 12,55 | 12,75 | 2,41% | - |
| 15.01.2025 | 12,40 | 13,00 | 12,35 | 12,45 | 3,75% | - |
| 14.01.2025 | 12,60 | 12,70 | 11,95 | 12,00 | -3,61% | - |
| 13.01.2025 | 12,55 | 12,70 | 12,15 | 12,45 | -0,80% | - |
| 10.01.2025 | 12,75 | 12,75 | 12,25 | 12,55 | -1,57% | - |
| 09.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |