Lands' End, Inc. LE
NASDAQ · Vereinigte Staaten · Einzelhandel
$10,27-0,01 (-0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,29 | +0,10 % | $10,24 | $10,35 | $10,19 | 22,71K |
| 2026-09-30 | $10,28 | +0,49 % | $10,27 | $10,32 | $10,13 | 138,70K |
| 2026-09-29 | $10,23 | -1,82 % | $10,37 | $10,40 | $10,15 | 180,00K |
| 2026-09-28 | $10,42 | +1,56 % | $10,15 | $10,61 | $10,06 | 132,30K |
| 2026-09-25 | $10,26 | -0,77 % | $10,30 | $10,36 | $10,20 | 118,00K |
| 2026-09-24 | $10,34 | +0,58 % | $10,34 | $10,36 | $10,11 | 121,40K |
| 2026-09-23 | $10,28 | -4,01 % | $10,67 | $10,67 | $10,22 | 129,50K |
| 2026-09-22 | $10,71 | +2,39 % | $10,55 | $10,85 | $10,55 | 215,90K |
| 2026-09-21 | $10,46 | +3,87 % | $10,08 | $10,47 | $10,02 | 184,50K |
| 2026-09-18 | $10,07 | -1,85 % | $10,25 | $10,27 | $10,05 | 365,40K |
| 2026-09-17 | $10,26 | -0,29 % | $10,45 | $10,50 | $10,16 | 192,50K |
| 2026-09-16 | $10,29 | +0,39 % | $10,26 | $10,45 | $10,24 | 170,00K |
| 2026-09-15 | $10,25 | -2,38 % | $10,50 | $10,50 | $10,19 | 156,10K |
| 2026-09-14 | $10,50 | +1,25 % | $10,40 | $10,61 | $10,34 | 138,70K |
| 2026-09-11 | $10,37 | +0,39 % | $10,48 | $10,60 | $10,33 | 128,10K |
| 2026-09-10 | $10,33 | -2,55 % | $10,59 | $10,59 | $10,31 | 170,20K |
| 2026-09-09 | $10,60 | -2,57 % | $10,92 | $11,02 | $10,55 | 201,60K |
| 2026-09-08 | $10,88 | -0,55 % | $10,89 | $11,06 | $10,64 | 263,70K |
| 2026-09-04 | $10,94 | +1,11 % | $10,84 | $11,04 | $10,69 | 207,80K |
| 2026-09-03 | $10,82 | -3,99 % | $10,87 | $11,42 | $10,64 | 368,90K |
| 2026-09-02 | $11,27 | -4,57 % | $11,79 | $12,06 | $11,23 | 287,20K |
| 2026-09-01 | $11,81 | -0,17 % | $11,74 | $12,12 | $11,51 | 272,70K |
| 2026-08-31 | $11,83 | -1,83 % | $11,92 | $12,07 | $11,68 | 228,30K |
| 2026-08-28 | $12,05 | +1,35 % | $11,91 | $12,16 | $11,87 | 143,00K |
| 2026-08-27 | $11,89 | -2,38 % | $12,06 | $12,19 | $11,85 | 150,20K |
| 2026-08-26 | $12,18 | +1,75 % | $12,09 | $12,31 | $12,09 | 143,20K |
| 2026-08-25 | $11,97 | -2,37 % | $12,31 | $12,31 | $11,90 | 152,90K |
| 2026-08-24 | $12,26 | +0,49 % | $12,22 | $12,54 | $12,19 | 150,80K |
| 2026-08-21 | $12,20 | +1,24 % | $12,21 | $12,24 | $11,97 | 126,40K |
| 2026-08-20 | $12,05 | -2,90 % | $12,22 | $12,27 | $11,77 | 163,50K |
| 2026-08-19 | $12,41 | +3,85 % | $12,01 | $12,52 | $12,01 | 141,50K |
| 2026-08-18 | $11,95 | -3,00 % | $12,32 | $12,44 | $11,92 | 160,00K |
| 2026-08-17 | $12,32 | -1,28 % | $12,45 | $12,46 | $12,15 | 129,70K |
| 2026-08-14 | $12,48 | -1,65 % | $12,77 | $12,77 | $12,15 | 123,10K |
| 2026-08-13 | $12,69 | -0,31 % | $12,84 | $13,21 | $12,53 | 133,50K |
| 2026-08-12 | $12,73 | -2,68 % | $13,02 | $13,02 | $12,61 | 188,40K |
| 2026-08-11 | $13,08 | +0,08 % | $12,96 | $13,19 | $12,76 | 162,80K |
| 2026-08-10 | $13,07 | -0,38 % | $13,20 | $13,50 | $12,98 | 207,30K |
| 2026-08-07 | $13,12 | +1,55 % | $12,99 | $13,20 | $12,83 | 154,60K |
| 2026-08-06 | $12,92 | +1,02 % | $12,91 | $13,05 | $12,71 | 139,80K |
| 2026-08-05 | $12,79 | -0,47 % | $12,87 | $13,04 | $12,79 | 134,90K |
| 2026-08-04 | $12,85 | +3,30 % | $12,45 | $13,02 | $12,45 | 238,00K |
| 2026-08-03 | $12,44 | +3,49 % | $12,19 | $12,55 | $12,19 | 250,20K |
| 2026-07-31 | $12,02 | +0,08 % | $11,99 | $12,15 | $11,85 | 169,00K |
| 2026-07-30 | $12,01 | -2,44 % | $12,20 | $12,28 | $11,95 | 166,80K |
| 2026-07-29 | $12,31 | -2,69 % | $12,65 | $12,71 | $12,18 | 207,00K |
| 2026-07-28 | $12,65 | +3,69 % | $12,38 | $12,77 | $12,38 | 209,80K |
| 2026-07-27 | $12,20 | +3,83 % | $11,94 | $12,31 | $11,93 | 211,90K |
| 2026-07-24 | $11,75 | +1,03 % | $11,68 | $11,90 | $11,36 | 249,10K |
| 2026-07-23 | $11,63 | -3,33 % | $11,90 | $11,98 | $11,27 | 297,20K |
| 2026-07-22 | $12,03 | +1,18 % | $11,83 | $12,19 | $11,80 | 249,90K |
| 2026-07-21 | $11,89 | -0,17 % | $11,86 | $12,11 | $11,73 | 262,30K |
| 2026-07-20 | $11,91 | +2,67 % | $11,66 | $12,11 | $11,57 | 252,10K |
| 2026-07-17 | $11,60 | -1,69 % | $11,74 | $12,13 | $11,60 | 219,70K |
| 2026-07-16 | $11,80 | +2,08 % | $11,67 | $12,18 | $11,57 | 318,60K |
| 2026-07-15 | $11,56 | +4,24 % | $11,17 | $11,86 | $11,15 | 256,00K |
| 2026-07-14 | $11,09 | -2,97 % | $11,39 | $11,63 | $11,07 | 304,80K |
| 2026-07-13 | $11,43 | +1,51 % | $11,19 | $11,87 | $11,03 | 463,90K |
| 2026-07-10 | $11,26 | +5,14 % | $10,71 | $11,32 | $10,60 | 349,60K |
| 2026-07-09 | $10,71 | -11,19 % | $11,97 | $11,97 | $10,61 | 411,20K |
| 2026-07-08 | $12,06 | +0,08 % | $12,01 | $12,24 | $11,75 | 334,60K |
| 2026-07-07 | $12,05 | +3,70 % | $11,56 | $12,10 | $11,55 | 364,80K |
| 2026-07-06 | $11,62 | +6,80 % | $10,81 | $11,65 | $10,63 | 327,70K |
| 2026-07-02 | $10,88 | +3,62 % | $10,53 | $11,17 | $10,52 | 356,70K |
| 2026-07-01 | $10,50 | +0,19 % | $10,42 | $10,64 | $10,15 | 454,20K |
| 2026-06-30 | $10,48 | -8,07 % | $10,82 | $10,82 | $9,56 | 581,00K |
| 2026-06-29 | $11,40 | -4,12 % | $12,01 | $12,01 | $11,40 | 298,00K |
| 2026-06-26 | $11,89 | +1,36 % | $11,65 | $11,93 | $11,60 | 446,70K |
| 2026-06-25 | $11,73 | -1,59 % | $11,94 | $11,98 | $11,61 | 120,30K |
| 2026-06-24 | $11,92 | +4,75 % | $11,38 | $11,99 | $11,38 | 161,00K |
| 2026-06-23 | $11,38 | +1,52 % | $11,02 | $11,45 | $10,90 | 245,90K |
| 2026-06-22 | $11,21 | -9,89 % | $12,35 | $12,35 | $11,17 | 216,40K |
| 2026-06-18 | $12,44 | +5,78 % | $12,20 | $12,63 | $12,00 | 226,00K |
| 2026-06-17 | $11,76 | -3,05 % | $12,07 | $12,38 | $11,71 | 192,20K |
| 2026-06-16 | $12,13 | -1,62 % | $12,42 | $12,77 | $11,93 | 255,10K |
| 2026-06-15 | $12,33 | -0,64 % | $12,44 | $12,75 | $11,98 | 358,80K |
| 2026-06-12 | $12,41 | -0,48 % | $12,62 | $12,94 | $12,33 | 274,10K |
| 2026-06-11 | $12,47 | +0,97 % | $12,25 | $12,55 | $11,97 | 272,20K |
| 2026-06-10 | $12,35 | +1,56 % | $12,00 | $12,38 | $11,18 | 544,00K |
| 2026-06-09 | $12,16 | +8,47 % | $10,91 | $12,23 | $10,51 | 595,90K |
| 2026-06-08 | $11,21 | +5,16 % | $10,63 | $11,29 | $10,60 | 297,10K |
| 2026-06-05 | $10,66 | -3,88 % | $11,08 | $11,21 | $10,60 | 119,70K |
| 2026-06-04 | $11,09 | -1,60 % | $11,38 | $11,59 | $10,76 | 162,30K |
| 2026-06-03 | $11,27 | -5,05 % | $11,82 | $11,82 | $11,18 | 138,00K |
| 2026-06-02 | $11,87 | +1,28 % | $11,77 | $11,93 | $11,64 | 102,60K |
| 2026-06-01 | $11,72 | -0,26 % | $11,60 | $11,90 | $11,35 | 246,40K |
| 2026-05-29 | $11,75 | -0,68 % | $11,75 | $11,84 | $11,47 | 180,30K |
| 2026-05-28 | $11,83 | -3,66 % | $12,31 | $12,50 | $11,78 | 186,30K |
| 2026-05-27 | $12,28 | +1,82 % | $12,06 | $12,65 | $11,57 | 174,80K |
| 2026-05-26 | $12,06 | +3,34 % | $11,72 | $12,16 | $11,64 | 197,40K |