13,125$
-0,26%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 12,88 | 13,35 | 12,66 | 13,16 | 3,05% | 182.893,00 |
| 19.04.2024 | 12,81 | 13,06 | 12,54 | 12,77 | -1,01% | 120.909,00 |
| 18.04.2024 | 12,90 | 13,10 | 12,64 | 12,90 | 0,66% | 116.170,00 |
| 17.04.2024 | 12,81 | 13,11 | 12,67 | 12,82 | 0,99% | 123.817,00 |
| 16.04.2024 | 12,21 | 12,84 | 11,93 | 12,69 | 3,09% | 131.360,00 |
| 15.04.2024 | 12,71 | 12,72 | 12,19 | 12,31 | -4,35% | 125.793,00 |
| 12.04.2024 | 13,02 | 13,02 | 12,26 | 12,87 | -0,46% | 196.669,00 |
| 11.04.2024 | 12,26 | 12,95 | 11,98 | 12,93 | 5,81% | 169.246,00 |
| 10.04.2024 | 12,07 | 12,28 | 11,68 | 12,22 | -0,49% | 167.140,00 |
| 09.04.2024 | 11,00 | 12,30 | 10,91 | 12,28 | 10,93% | 185.875,00 |
| 08.04.2024 | 11,60 | 11,90 | 11,01 | 11,07 | -1,07% | 172.218,00 |
| 05.04.2024 | 10,93 | 11,69 | 10,92 | 11,19 | 1,73% | 179.532,00 |
| 04.04.2024 | 11,40 | 11,71 | 10,98 | 11,00 | -1,70% | 157.109,00 |
| 03.04.2024 | 11,73 | 11,73 | 11,07 | 11,19 | -6,52% | 157.646,00 |
| 02.04.2024 | 11,23 | 12,18 | 11,07 | 11,97 | 6,59% | 196.144,00 |
| 01.04.2024 | 11,04 | 11,70 | 10,83 | 11,23 | 3,12% | 227.867,00 |
| 28.03.2024 | 10,79 | 11,32 | 10,60 | 10,89 | 8,47% | 353.749,00 |
| 27.03.2024 | 10,15 | 10,80 | 9,84 | 10,04 | 7,96% | 354.656,00 |
| 26.03.2024 | 8,84 | 9,33 | 8,53 | 9,30 | 3,33% | 99.128,00 |
| 25.03.2024 | 8,51 | 9,11 | 8,51 | 9,00 | 6,89% | 54.910,00 |
| 22.03.2024 | 8,06 | 8,68 | 8,01 | 8,42 | 4,73% | 29.050,00 |
| 21.03.2024 | 8,23 | 8,23 | 7,77 | 8,04 | -1,35% | 75.899,00 |
| 20.03.2024 | 7,87 | 8,18 | 7,87 | 8,15 | 2,26% | 29.840,00 |
| 19.03.2024 | 8,08 | 8,18 | 7,64 | 7,97 | -0,87% | 37.959,00 |
| 18.03.2024 | 8,56 | 8,56 | 8,01 | 8,04 | -6,51% | 49.741,00 |
| 15.03.2024 | 8,99 | 9,15 | 8,41 | 8,60 | -0,12% | 221.405,00 |
| 14.03.2024 | 9,05 | 9,05 | 8,39 | 8,61 | -4,86% | 35.987,00 |
| 13.03.2024 | 8,95 | 9,23 | 8,91 | 9,05 | 0,56% | 26.499,00 |
| 12.03.2024 | 9,23 | 9,23 | 8,86 | 9,00 | -2,49% | 38.590,00 |
| 11.03.2024 | 9,23 | 9,33 | 9,02 | 9,23 | -0,65% | 21.312,00 |
| 08.03.2024 | 9,48 | 9,48 | 9,10 | 9,29 | 0,00% | 22.342,00 |
| 07.03.2024 | 9,48 | 9,48 | 9,08 | 9,29 | 0,43% | 26.723,00 |
| 06.03.2024 | 9,48 | 9,61 | 9,25 | 9,25 | -1,28% | 46.672,00 |
| 05.03.2024 | 9,45 | 9,71 | 9,25 | 9,37 | -2,60% | 20.978,00 |
| 04.03.2024 | 9,68 | 9,88 | 9,42 | 9,62 | -1,03% | 25.264,00 |
| 01.03.2024 | 9,65 | 9,90 | 9,53 | 9,72 | 0,52% | 23.578,00 |
| 29.02.2024 | 9,78 | 9,96 | 9,66 | 9,67 | 1,58% | 31.489,00 |
| 28.02.2024 | 9,79 | 9,79 | 9,47 | 9,52 | -2,76% | 17.830,00 |
| 27.02.2024 | 9,44 | 10,01 | 9,40 | 9,79 | 5,38% | 20.952,00 |
| 26.02.2024 | 9,28 | 9,58 | 9,28 | 9,29 | 0,11% | 25.081,00 |
| 23.02.2024 | 9,11 | 9,32 | 9,05 | 9,28 | 1,42% | 14.612,00 |
| 22.02.2024 | 9,39 | 9,43 | 9,00 | 9,15 | -3,38% | 42.996,00 |
| 21.02.2024 | 9,62 | 9,62 | 9,25 | 9,47 | -1,15% | 28.279,00 |
| 20.02.2024 | 9,58 | 9,90 | 9,39 | 9,58 | -1,94% | 40.988,00 |
| 16.02.2024 | 9,74 | 10,17 | 9,58 | 9,77 | 0,10% | 59.611,00 |
| 15.02.2024 | 9,02 | 9,80 | 8,95 | 9,76 | 9,17% | 85.363,00 |
| 14.02.2024 | 8,68 | 9,01 | 8,60 | 8,94 | 5,05% | 31.777,00 |
| 13.02.2024 | 8,68 | 8,90 | 8,44 | 8,51 | -6,59% | 47.900,00 |
| 12.02.2024 | 8,85 | 9,31 | 8,85 | 9,11 | 3,52% | 59.706,00 |
| 09.02.2024 | 8,83 | 9,11 | 8,76 | 8,80 | 0,69% | 34.413,00 |
| 08.02.2024 | 8,92 | 8,99 | 8,62 | 8,74 | -1,24% | 46.028,00 |
| 07.02.2024 | 9,74 | 9,79 | 8,83 | 8,85 | -9,23% | 66.891,00 |
| 06.02.2024 | 9,42 | 9,75 | 9,42 | 9,75 | 4,17% | 26.198,00 |
| 05.02.2024 | 9,20 | 9,40 | 9,00 | 9,36 | 0,75% | 64.620,00 |
| 02.02.2024 | 9,31 | 9,58 | 9,25 | 9,29 | -0,75% | 26.873,00 |
| 01.02.2024 | 9,52 | 9,53 | 8,99 | 9,36 | -1,16% | 34.921,00 |
| 31.01.2024 | 9,60 | 9,60 | 9,29 | 9,47 | -1,15% | 82.986,00 |
| 30.01.2024 | 9,40 | 9,75 | 9,32 | 9,58 | 3,12% | 34.383,00 |
| 29.01.2024 | 9,25 | 9,32 | 8,99 | 9,29 | 0,22% | 30.941,00 |
| 26.01.2024 | 9,52 | 9,52 | 9,19 | 9,27 | -1,38% | 24.178,00 |
| 25.01.2024 | 9,41 | 9,45 | 9,20 | 9,40 | 1,95% | 26.953,00 |
| 24.01.2024 | 9,48 | 9,48 | 8,95 | 9,22 | -2,02% | 59.317,00 |
| 23.01.2024 | 9,23 | 9,70 | 9,13 | 9,41 | 3,52% | 64.817,00 |
| 22.01.2024 | 8,73 | 9,12 | 8,64 | 9,09 | 5,21% | 31.442,00 |
| 19.01.2024 | 8,66 | 8,68 | 8,47 | 8,64 | 0,47% | 39.808,00 |
| 18.01.2024 | 8,32 | 8,66 | 8,32 | 8,60 | 2,38% | 30.135,00 |
| 17.01.2024 | 8,29 | 8,48 | 8,21 | 8,40 | -0,71% | 50.537,00 |
| 16.01.2024 | 8,58 | 8,66 | 8,46 | 8,46 | -2,53% | 46.206,00 |
| 12.01.2024 | 8,75 | 8,91 | 8,56 | 8,68 | 0,93% | 46.970,00 |
| 11.01.2024 | 8,59 | 8,76 | 8,59 | 8,60 | -2,49% | 30.673,00 |
| 10.01.2024 | 8,71 | 8,92 | 8,71 | 8,82 | 0,34% | 34.880,00 |
| 09.01.2024 | 9,00 | 9,03 | 8,78 | 8,79 | -4,04% | 50.085,00 |
| 08.01.2024 | 8,87 | 9,23 | 8,75 | 9,16 | 3,39% | 51.469,00 |
| 05.01.2024 | 8,93 | 9,17 | 8,67 | 8,86 | -2,42% | 285.067,00 |
| 04.01.2024 | 9,18 | 9,18 | 8,55 | 9,08 | -0,06% | 58.971,00 |
| 03.01.2024 | 9,39 | 9,43 | 8,99 | 9,09 | -3,76% | 124.522,00 |
| 02.01.2024 | 9,47 | 9,57 | 9,10 | 9,44 | -1,26% | 90.724,00 |
| 29.12.2023 | 9,27 | 9,61 | 9,25 | 9,56 | 2,14% | 53.788,00 |
| 28.12.2023 | 9,58 | 9,76 | 9,34 | 9,36 | -3,11% | 43.412,00 |
| 27.12.2023 | 9,75 | 9,75 | 9,39 | 9,66 | -0,21% | 92.251,00 |
| 26.12.2023 | 9,57 | 9,74 | 9,39 | 9,68 | 0,94% | 82.669,00 |
| 22.12.2023 | 9,88 | 9,96 | 9,58 | 9,59 | -2,34% | 89.119,00 |
| 21.12.2023 | 9,75 | 10,25 | 9,55 | 9,82 | 2,94% | 244.827,00 |
| 20.12.2023 | 9,25 | 9,75 | 9,21 | 9,54 | 1,81% | 161.049,00 |
| 19.12.2023 | 8,80 | 9,42 | 8,68 | 9,37 | 7,21% | 110.490,00 |
| 18.12.2023 | 8,71 | 8,99 | 8,51 | 8,74 | 1,04% | 84.013,00 |
| 15.12.2023 | 8,59 | 8,66 | 8,10 | 8,65 | 1,29% | 237.309,00 |
| 14.12.2023 | 8,12 | 8,57 | 7,95 | 8,54 | 6,75% | 166.471,00 |
| 13.12.2023 | 8,35 | 8,35 | 7,75 | 8,00 | -5,33% | 241.291,00 |
| 12.12.2023 | 8,78 | 8,85 | 8,40 | 8,45 | -4,50% | 101.967,00 |
| 11.12.2023 | 8,55 | 8,90 | 8,48 | 8,85 | 3,85% | 105.528,00 |
| 08.12.2023 | 8,54 | 8,71 | 8,32 | 8,52 | 0,12% | 118.987,00 |
| 07.12.2023 | 8,23 | 8,68 | 7,89 | 8,51 | 1,92% | 169.620,00 |
| 06.12.2023 | 7,31 | 8,36 | 7,31 | 8,35 | 14,38% | 227.681,00 |
| 05.12.2023 | 6,69 | 7,55 | 6,60 | 7,30 | 10,60% | 984.738,00 |
| 04.12.2023 | 6,60 | 6,95 | 6,57 | 6,60 | -1,49% | 218.355,00 |
| 01.12.2023 | 7,07 | 7,16 | 6,35 | 6,70 | -5,10% | 235.262,00 |
| 30.11.2023 | 7,06 | 7,27 | 6,88 | 7,06 | 0,14% | 85.008,00 |
| 29.11.2023 | 7,11 | 7,45 | 6,98 | 7,05 | 0,28% | 92.865,00 |
| 28.11.2023 | 6,85 | 7,16 | 6,70 | 7,03 | 3,53% | 104.335,00 |