14,850€
2,41%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 14,95 | 15,00 | 14,50 | 14,75 | 1,72% | - |
| 19.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 337,00 |
| 18.09.2024 | 14,05 | 14,65 | 14,05 | 14,60 | 3,55% | - |
| 17.09.2024 | 13,65 | 14,30 | 13,65 | 14,10 | 4,06% | - |
| 16.09.2024 | 13,55 | 13,85 | 13,45 | 13,55 | 0,37% | - |
| 13.09.2024 | 12,75 | 13,60 | 12,75 | 13,50 | 6,30% | - |
| 12.09.2024 | 12,55 | 12,85 | 12,50 | 12,70 | 1,60% | - |
| 11.09.2024 | 12,60 | 12,65 | 12,40 | 12,50 | 0,81% | - |
| 10.09.2024 | 12,25 | 12,60 | 12,10 | 12,40 | 2,48% | - |
| 09.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 137,00 |
| 06.09.2024 | 12,85 | 13,00 | 12,00 | 12,05 | -12,68% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 300,00 |
| 04.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 46,00 |
| 03.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 5,00 |
| 02.09.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | - |
| 30.08.2024 | 13,95 | 14,10 | 13,95 | 13,95 | -1,76% | - |
| 29.08.2024 | 14,00 | 14,25 | 13,60 | 14,20 | 0,71% | - |
| 28.08.2024 | 15,00 | 15,10 | 14,10 | 14,10 | -6,62% | - |
| 27.08.2024 | 14,35 | 15,25 | 14,10 | 15,10 | 7,09% | - |
| 26.08.2024 | 13,85 | 14,30 | 13,85 | 14,10 | 0,71% | - |
| 23.08.2024 | 13,35 | 14,00 | 13,35 | 14,00 | 3,70% | - |
| 22.08.2024 | 13,65 | 13,75 | 13,45 | 13,50 | 0,37% | - |
| 21.08.2024 | 13,55 | 13,70 | 13,45 | 13,45 | 0,00% | - |
| 20.08.2024 | 13,65 | 13,70 | 13,20 | 13,45 | -3,58% | - |
| 19.08.2024 | 13,95 | 14,10 | 13,90 | 13,95 | 0,00% | - |
| 16.08.2024 | 13,85 | 14,00 | 13,70 | 13,95 | 2,57% | - |
| 15.08.2024 | 12,95 | 13,75 | 12,95 | 13,60 | 0,74% | - |
| 14.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 140,00 |
| 13.08.2024 | 12,85 | 13,10 | 12,85 | 13,10 | 1,55% | - |
| 12.08.2024 | 13,25 | 13,35 | 12,85 | 12,90 | -3,73% | - |
| 09.08.2024 | 13,55 | 13,60 | 13,35 | 13,40 | -0,37% | - |
| 08.08.2024 | 12,95 | 13,50 | 12,95 | 13,45 | -0,74% | - |
| 07.08.2024 | 13,45 | 13,90 | 13,35 | 13,55 | 1,88% | - |
| 06.08.2024 | 13,40 | 13,55 | 13,20 | 13,30 | -0,75% | - |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -8,22% | - |
| 02.08.2024 | 15,70 | 15,70 | 14,45 | 14,60 | -7,01% | - |
| 01.08.2024 | 16,90 | 16,90 | 15,60 | 15,70 | -3,98% | - |
| 31.07.2024 | 16,30 | 16,50 | 16,10 | 16,35 | -0,61% | - |
| 30.07.2024 | 16,40 | 16,70 | 16,40 | 16,45 | -0,30% | - |
| 29.07.2024 | 16,30 | 16,85 | 16,25 | 16,50 | 4,43% | - |
| 26.07.2024 | 15,50 | 16,00 | 15,25 | 15,80 | 0,96% | - |
| 25.07.2024 | 15,60 | 15,90 | 15,35 | 15,65 | -3,10% | - |
| 24.07.2024 | 16,50 | 16,50 | 15,90 | 16,15 | -1,52% | - |
| 23.07.2024 | 16,00 | 16,50 | 15,90 | 16,40 | 5,81% | - |
| 22.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 75,00 |
| 19.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | 229,00 |
| 18.07.2024 | 15,60 | 16,10 | 15,50 | 15,60 | 0,65% | - |
| 17.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 40,00 |
| 16.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | 310,00 |
| 15.07.2024 | 14,60 | 14,95 | 14,45 | 14,90 | 4,93% | - |
| 12.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 11.07.2024 | 13,45 | 14,25 | 13,30 | 14,10 | 6,82% | - |
| 10.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 09.07.2024 | 13,25 | 13,35 | 12,95 | 13,00 | -1,52% | - |
| 08.07.2024 | 12,25 | 13,35 | 12,25 | 13,20 | 6,88% | - |
| 05.07.2024 | 12,45 | 12,50 | 12,10 | 12,35 | -0,80% | - |
| 04.07.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,58% | - |
| 03.07.2024 | 12,20 | 12,70 | 11,85 | 12,65 | 4,12% | - |
| 02.07.2024 | 12,35 | 12,40 | 12,05 | 12,15 | 0,00% | - |
| 01.07.2024 | 12,65 | 12,80 | 12,15 | 12,15 | -0,82% | - |
| 28.06.2024 | 12,45 | 12,65 | 12,25 | 12,25 | -3,16% | - |
| 27.06.2024 | 12,65 | 12,80 | 12,35 | 12,65 | -0,39% | - |
| 26.06.2024 | 12,65 | 13,05 | 12,45 | 12,70 | 7,63% | - |
| 25.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,67% | 500,00 |
| 24.06.2024 | 12,45 | 12,50 | 12,05 | 12,25 | -2,78% | - |
| 21.06.2024 | 12,60 | 12,70 | 12,45 | 12,60 | -5,26% | - |
| 20.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 22,00 |
| 19.06.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 18.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 30,00 |
| 17.06.2024 | 13,45 | 13,65 | 13,15 | 13,30 | -3,62% | - |
| 14.06.2024 | 13,75 | 13,90 | 13,30 | 13,80 | 2,22% | - |
| 13.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 92,00 |
| 12.06.2024 | 13,05 | 13,60 | 13,05 | 13,40 | 3,88% | - |
| 11.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 419,00 |
| 10.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 145,00 |
| 07.06.2024 | 12,00 | 12,45 | 11,80 | 12,40 | 3,33% | - |
| 06.06.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 6,19% | 250,00 |
| 05.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -9,60% | 62,00 |
| 04.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,21% | 65,00 |
| 03.06.2024 | 13,20 | 13,80 | 12,85 | 13,05 | -1,51% | - |
| 31.05.2024 | 13,25 | 13,35 | 13,00 | 13,25 | -0,75% | - |
| 30.05.2024 | 12,75 | 13,35 | 12,75 | 13,35 | 2,69% | - |
| 29.05.2024 | 12,80 | 13,05 | 12,70 | 13,00 | 0,78% | - |
| 28.05.2024 | 12,95 | 13,30 | 12,80 | 12,90 | 0,78% | - |
| 27.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 25,00 |
| 24.05.2024 | 12,90 | 13,05 | 12,65 | 12,85 | 1,18% | - |
| 23.05.2024 | 12,50 | 12,75 | 12,45 | 12,70 | 0,40% | - |
| 22.05.2024 | 12,75 | 13,20 | 12,55 | 12,65 | -0,39% | - |
| 21.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 20.05.2024 | 12,90 | 12,95 | 12,50 | 12,85 | -2,28% | - |
| 17.05.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 16.05.2024 | 13,05 | 13,15 | 13,00 | 13,05 | 0,00% | - |
| 15.05.2024 | 12,85 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 14.05.2024 | 12,55 | 13,00 | 12,25 | 12,85 | -1,53% | - |
| 13.05.2024 | 13,90 | 13,95 | 12,90 | 13,05 | -0,38% | - |
| 10.05.2024 | 13,25 | 13,45 | 12,75 | 13,10 | -1,13% | - |
| 09.05.2024 | 13,15 | 13,35 | 13,00 | 13,25 | 1,15% | - |
| 08.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 323,00 |
| 07.05.2024 | 13,25 | 13,65 | 13,10 | 13,60 | 2,64% | - |
| 06.05.2024 | 13,25 | 13,30 | 12,90 | 13,25 | 0,76% | - |