14,130$
1,29%
Echtzeit-Aktienkurs Lands End Inc.
Bid:
Ask:
Aktienkurse zur Lands End Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,09 | 14,39 | 14,08 | 14,13 | 1,29% | 18.771,00 |
| 14.05.2024 | 13,02 | 14,03 | 13,02 | 13,95 | 3,26% | 137.452,00 |
| 13.05.2024 | 14,98 | 14,98 | 13,33 | 13,51 | -9,69% | 209.433,00 |
| 10.05.2024 | 13,90 | 15,00 | 13,56 | 14,96 | 5,28% | 163.732,00 |
| 09.05.2024 | 14,20 | 14,39 | 13,93 | 14,21 | 0,57% | 97.748,00 |
| 08.05.2024 | 14,20 | 14,50 | 13,94 | 14,13 | -2,15% | 121.044,00 |
| 07.05.2024 | 14,28 | 14,95 | 14,20 | 14,44 | 1,12% | 170.836,00 |
| 06.05.2024 | 14,31 | 14,41 | 13,94 | 14,28 | 0,63% | 180.740,00 |
| 03.05.2024 | 14,42 | 14,42 | 13,87 | 14,19 | -0,49% | 146.162,00 |
| 02.05.2024 | 13,75 | 14,59 | 13,66 | 14,26 | 5,28% | 168.907,00 |
| 01.05.2024 | 13,73 | 13,88 | 13,45 | 13,55 | -0,99% | 81.023,00 |
| 30.04.2024 | 13,60 | 13,90 | 13,19 | 13,68 | -1,79% | 108.330,00 |
| 29.04.2024 | 13,11 | 13,98 | 13,11 | 13,93 | 7,07% | 123.174,00 |
| 26.04.2024 | 13,18 | 13,43 | 12,91 | 13,01 | -0,23% | 200.018,00 |
| 25.04.2024 | 12,73 | 13,20 | 12,57 | 13,04 | -0,46% | 174.354,00 |
| 24.04.2024 | 13,89 | 13,89 | 12,94 | 13,10 | -4,59% | 156.571,00 |
| 23.04.2024 | 13,08 | 13,95 | 13,05 | 13,73 | 4,33% | 165.998,00 |
| 22.04.2024 | 12,88 | 13,35 | 12,66 | 13,16 | 3,05% | 182.715,00 |
| 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% | 115.664,00 |
| 17.04.2024 | 12,81 | 13,11 | 12,67 | 12,82 | 0,99% | 112.215,00 |
| 16.04.2024 | 12,21 | 12,84 | 11,93 | 12,69 | 3,09% | 119.930,00 |
| 15.04.2024 | 12,71 | 12,72 | 12,19 | 12,31 | -4,35% | 123.241,00 |
| 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% | 150.403,00 |
| 10.04.2024 | 12,07 | 12,28 | 11,68 | 12,22 | -0,49% | 165.820,00 |
| 09.04.2024 | 11,00 | 12,30 | 10,91 | 12,28 | 10,93% | 168.814,00 |
| 08.04.2024 | 11,60 | 11,90 | 11,01 | 11,07 | -1,07% | 157.639,00 |
| 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% | 156.626,00 |
| 03.04.2024 | 11,73 | 11,73 | 11,07 | 11,19 | -6,52% | 157.597,00 |
| 02.04.2024 | 11,23 | 12,18 | 11,07 | 11,97 | 6,59% | 183.007,00 |
| 01.04.2024 | 11,04 | 11,70 | 10,83 | 11,23 | 3,12% | 201.198,00 |
| 28.03.2024 | 10,79 | 11,32 | 10,60 | 10,89 | 8,57% | 353.749,00 |
| 27.03.2024 | 10,15 | 10,80 | 9,84 | 10,03 | 7,62% | 343.995,00 |
| 26.03.2024 | 8,84 | 9,33 | 8,53 | 9,32 | 3,56% | 86.712,00 |
| 25.03.2024 | 8,51 | 9,11 | 8,51 | 9,00 | 6,89% | 54.907,00 |
| 22.03.2024 | 8,06 | 8,68 | 8,01 | 8,42 | 5,38% | 29.050,00 |
| 21.03.2024 | 8,23 | 8,23 | 7,77 | 7,99 | -1,96% | 68.722,00 |
| 20.03.2024 | 7,87 | 8,18 | 7,87 | 8,15 | 2,26% | 29.836,00 |
| 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% | 49.410,00 |
| 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 | -4,65% | 35.930,00 |
| 13.03.2024 | 8,95 | 9,23 | 8,91 | 9,03 | 0,44% | 17.967,00 |
| 12.03.2024 | 9,23 | 9,23 | 8,86 | 8,99 | -3,64% | 33.245,00 |
| 11.03.2024 | 9,23 | 9,33 | 9,02 | 9,33 | 0,43% | 17.132,00 |
| 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% | 39.004,00 |
| 05.03.2024 | 9,45 | 9,71 | 9,25 | 9,37 | -2,60% | 14.717,00 |
| 04.03.2024 | 9,68 | 9,88 | 9,42 | 9,62 | -1,03% | 25.244,00 |
| 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% | 20.816,00 |
| 28.02.2024 | 9,79 | 9,79 | 9,47 | 9,52 | -2,76% | 17.546,00 |
| 27.02.2024 | 9,44 | 10,01 | 9,40 | 9,79 | 5,38% | 20.923,00 |
| 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% | 42.213,00 |
| 21.02.2024 | 9,62 | 9,62 | 9,25 | 9,47 | -1,15% | 27.697,00 |
| 20.02.2024 | 9,58 | 9,90 | 9,39 | 9,58 | -1,94% | 28.765,00 |
| 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% | 61.901,00 |
| 14.02.2024 | 8,68 | 9,01 | 8,60 | 8,94 | 5,05% | 19.315,00 |
| 13.02.2024 | 8,68 | 8,90 | 8,44 | 8,51 | -6,59% | 34.731,00 |
| 12.02.2024 | 8,85 | 9,31 | 8,85 | 9,11 | 3,52% | 45.934,00 |
| 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% | 37.458,00 |
| 07.02.2024 | 9,74 | 9,79 | 8,83 | 8,85 | -9,23% | 66.880,00 |
| 06.02.2024 | 9,42 | 9,75 | 9,42 | 9,75 | 4,17% | 25.697,00 |
| 05.02.2024 | 9,20 | 9,40 | 9,00 | 9,36 | 0,75% | 54.051,00 |
| 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% | 25.774,00 |
| 31.01.2024 | 9,60 | 9,60 | 9,29 | 9,47 | -1,15% | 81.559,00 |
| 30.01.2024 | 9,40 | 9,75 | 9,32 | 9,58 | 3,12% | 34.360,00 |
| 29.01.2024 | 9,25 | 9,32 | 8,99 | 9,29 | 0,22% | 30.938,00 |
| 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% | 26.951,00 |
| 24.01.2024 | 9,48 | 9,48 | 8,95 | 9,22 | -2,02% | 41.327,00 |
| 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% | 30.130,00 |
| 17.01.2024 | 8,29 | 8,48 | 8,21 | 8,40 | -0,71% | 42.845,00 |
| 16.01.2024 | 8,58 | 8,66 | 8,46 | 8,46 | -2,53% | 45.963,00 |
| 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% | 30.486,00 |
| 10.01.2024 | 8,71 | 8,92 | 8,71 | 8,82 | 0,34% | 34.878,00 |
| 09.01.2024 | 9,00 | 9,03 | 8,78 | 8,79 | -4,04% | 41.526,00 |
| 08.01.2024 | 8,87 | 9,23 | 8,75 | 9,16 | 3,39% | 42.930,00 |
| 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% | 50.279,00 |
| 03.01.2024 | 9,39 | 9,43 | 8,99 | 9,09 | -3,76% | 113.107,00 |
| 02.01.2024 | 9,47 | 9,57 | 9,10 | 9,44 | -1,26% | 86.017,00 |
| 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% | 42.291,00 |
| 27.12.2023 | 9,75 | 9,75 | 9,39 | 9,66 | -0,21% | 85.529,00 |
| 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% | 244.353,00 |