13,330$
2,30%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,16 | 13,65 | 12,97 | 13,33 | 2,30% | 168.974,00 |
| 12.02.2026 | 13,06 | 13,24 | 12,54 | 13,03 | -0,19% | 277.780,00 |
| 11.02.2026 | 13,48 | 13,48 | 12,72 | 13,06 | -2,28% | 265.527,00 |
| 10.02.2026 | 12,99 | 13,53 | 12,99 | 13,36 | 2,69% | 143.655,00 |
| 09.02.2026 | 13,20 | 13,20 | 12,64 | 13,01 | -1,61% | 177.044,00 |
| 06.02.2026 | 13,05 | 13,37 | 13,01 | 13,22 | 2,66% | 300.316,00 |
| 05.02.2026 | 13,57 | 13,73 | 12,86 | 12,88 | -7,10% | 199.559,00 |
| 04.02.2026 | 13,35 | 13,87 | 13,32 | 13,87 | 4,17% | 457.550,00 |
| 03.02.2026 | 13,16 | 13,57 | 12,93 | 13,31 | 0,99% | 243.763,00 |
| 02.02.2026 | 13,36 | 13,53 | 13,03 | 13,18 | -1,05% | 111.900,00 |
| 30.01.2026 | 13,29 | 13,36 | 12,93 | 13,32 | -0,89% | 270.513,00 |
| 29.01.2026 | 13,50 | 13,57 | 13,11 | 13,44 | -0,52% | 470.973,00 |
| 28.01.2026 | 14,13 | 14,25 | 13,47 | 13,51 | -4,05% | 316.977,00 |
| 27.01.2026 | 14,60 | 14,60 | 14,07 | 14,08 | -3,50% | 252.906,00 |
| 26.01.2026 | 14,80 | 14,80 | 14,50 | 14,59 | -2,41% | 172.454,00 |
| 22.01.2026 | 14,99 | 15,45 | 14,91 | 14,95 | 0,47% | 205.400,00 |
| 21.01.2026 | 14,32 | 15,05 | 14,28 | 14,88 | 5,16% | 254.409,00 |
| 20.01.2026 | 15,11 | 15,23 | 14,09 | 14,15 | -9,24% | 284.749,00 |
| 16.01.2026 | 15,99 | 16,09 | 15,55 | 15,59 | -2,50% | 227.708,00 |
| 15.01.2026 | 15,32 | 16,15 | 14,97 | 15,99 | 4,85% | 212.560,00 |
| 14.01.2026 | 15,46 | 15,70 | 15,04 | 15,25 | -1,55% | 257.220,00 |
| 13.01.2026 | 16,12 | 16,13 | 15,33 | 15,49 | -3,55% | 187.818,00 |
| 12.01.2026 | 15,94 | 16,11 | 15,49 | 16,06 | -0,25% | 330.669,00 |
| 09.01.2026 | 15,31 | 16,33 | 14,89 | 16,10 | 6,06% | 517.691,00 |
| 08.01.2026 | 15,15 | 15,49 | 14,71 | 15,18 | -0,33% | 339.481,00 |
| 07.01.2026 | 15,39 | 15,63 | 15,18 | 15,23 | -0,98% | 246.891,00 |
| 06.01.2026 | 14,42 | 15,46 | 14,24 | 15,38 | 6,44% | 430.138,00 |
| 05.01.2026 | 14,40 | 14,73 | 14,02 | 14,45 | 0,07% | 243.547,00 |
| 02.01.2026 | 14,91 | 14,91 | 14,42 | 14,44 | -2,10% | 424.690,00 |
| 31.12.2025 | 15,11 | 15,11 | 14,64 | 14,75 | -2,45% | 358.448,00 |
| 30.12.2025 | 15,01 | 15,35 | 15,00 | 15,12 | 1,07% | 468.910,00 |
| 29.12.2025 | 15,03 | 15,35 | 14,83 | 14,96 | -2,03% | 339.058,00 |
| 26.12.2025 | 14,85 | 15,42 | 14,85 | 15,27 | 2,48% | 271.636,00 |
| 24.12.2025 | 14,42 | 15,04 | 14,42 | 14,90 | 2,97% | 186.883,00 |
| 23.12.2025 | 14,36 | 14,62 | 14,28 | 14,47 | -0,48% | 224.707,00 |
| 22.12.2025 | 14,50 | 14,60 | 14,16 | 14,54 | 0,00% | 391.302,00 |
| 19.12.2025 | 14,80 | 14,94 | 14,18 | 14,54 | -1,49% | 390.764,00 |
| 18.12.2025 | 13,94 | 15,10 | 13,94 | 14,76 | 5,88% | 577.693,00 |
| 17.12.2025 | 13,73 | 14,14 | 13,52 | 13,94 | 1,38% | 505.963,00 |
| 16.12.2025 | 13,37 | 14,00 | 13,25 | 13,75 | 2,15% | 483.817,00 |
| 15.12.2025 | 14,05 | 14,18 | 12,76 | 13,46 | -3,79% | 779.302,00 |
| 12.12.2025 | 12,77 | 14,48 | 12,76 | 13,99 | 10,42% | 991.459,00 |
| 11.12.2025 | 11,74 | 13,21 | 11,40 | 12,67 | -7,92% | 1.802.240,00 |
| 10.12.2025 | 13,85 | 13,92 | 13,26 | 13,76 | -1,36% | 1.207.893,00 |
| 09.12.2025 | 13,68 | 14,04 | 13,46 | 13,95 | 1,65% | 629.389,00 |
| 08.12.2025 | 14,01 | 14,01 | 13,64 | 13,72 | -1,77% | 286.962,00 |
| 05.12.2025 | 13,93 | 14,53 | 13,89 | 13,97 | 0,07% | 282.746,00 |
| 04.12.2025 | 14,06 | 14,20 | 13,76 | 13,96 | -1,06% | 318.606,00 |
| 03.12.2025 | 14,12 | 14,57 | 14,09 | 14,11 | -0,21% | 280.262,00 |
| 02.12.2025 | 14,29 | 14,29 | 13,89 | 14,14 | -0,42% | 380.325,00 |
| 01.12.2025 | 14,04 | 14,75 | 14,04 | 14,20 | -1,05% | 323.575,00 |
| 28.11.2025 | 14,13 | 14,39 | 14,13 | 14,35 | 2,43% | 106.450,00 |
| 26.11.2025 | 13,53 | 14,05 | 13,48 | 14,01 | 3,62% | 360.477,00 |
| 25.11.2025 | 12,35 | 13,53 | 12,35 | 13,52 | 10,91% | 1.012.176,00 |
| 24.11.2025 | 12,29 | 12,48 | 12,16 | 12,19 | 4,55% | 315.370,00 |
| 20.11.2025 | 11,75 | 12,11 | 11,63 | 11,66 | -1,44% | 390.466,00 |
| 19.11.2025 | 11,61 | 11,84 | 11,27 | 11,83 | 1,89% | 945.608,00 |
| 18.11.2025 | 11,42 | 11,86 | 11,26 | 11,61 | 0,87% | 680.458,00 |
| 17.11.2025 | 12,13 | 12,27 | 11,47 | 11,51 | -11,60% | 715.893,00 |
| 13.11.2025 | 13,44 | 13,70 | 12,93 | 13,02 | -3,98% | 611.160,00 |
| 12.11.2025 | 13,47 | 13,64 | 13,39 | 13,56 | 1,35% | 250.158,00 |
| 11.11.2025 | 13,24 | 13,69 | 13,23 | 13,38 | 0,87% | 302.423,00 |
| 10.11.2025 | 13,57 | 13,62 | 13,24 | 13,27 | -0,93% | 347.464,00 |
| 07.11.2025 | 13,05 | 13,42 | 12,98 | 13,39 | 2,14% | 779.504,00 |
| 06.11.2025 | 13,58 | 13,65 | 13,04 | 13,11 | -2,67% | 486.409,00 |
| 05.11.2025 | 13,67 | 14,12 | 13,35 | 13,47 | -1,03% | 741.332,00 |
| 04.11.2025 | 13,72 | 13,95 | 13,46 | 13,61 | -2,58% | 738.242,00 |
| 03.11.2025 | 13,95 | 14,07 | 13,52 | 13,97 | 0,76% | 584.481,00 |
| 31.10.2025 | 13,78 | 13,97 | 13,56 | 13,87 | 0,04% | 767.347,00 |
| 30.10.2025 | 14,24 | 14,40 | 13,84 | 13,86 | -2,81% | 841.789,00 |
| 29.10.2025 | 15,07 | 15,14 | 14,17 | 14,26 | -5,87% | 379.338,00 |
| 28.10.2025 | 14,87 | 15,28 | 14,79 | 15,15 | 1,75% | 294.510,00 |
| 27.10.2025 | 14,98 | 15,17 | 14,63 | 14,89 | -0,40% | 416.910,00 |
| 24.10.2025 | 15,14 | 15,36 | 14,95 | 14,95 | -0,33% | 197.004,00 |
| 23.10.2025 | 14,77 | 15,09 | 14,71 | 15,00 | 1,56% | 289.821,00 |
| 22.10.2025 | 14,86 | 15,30 | 14,63 | 14,77 | -1,93% | 751.805,00 |
| 21.10.2025 | 14,81 | 15,27 | 14,74 | 15,06 | 1,69% | 463.283,00 |
| 20.10.2025 | 14,50 | 14,86 | 14,50 | 14,81 | 3,13% | 465.326,00 |
| 17.10.2025 | 14,78 | 15,09 | 14,35 | 14,36 | -3,49% | 621.638,00 |
| 16.10.2025 | 15,05 | 15,26 | 14,69 | 14,88 | -0,80% | 454.638,00 |
| 15.10.2025 | 15,03 | 15,53 | 14,88 | 15,00 | 2,11% | 379.021,00 |
| 14.10.2025 | 14,23 | 14,90 | 14,14 | 14,69 | 1,45% | 610.704,00 |
| 13.10.2025 | 14,50 | 14,64 | 14,30 | 14,48 | 2,04% | 502.410,00 |
| 10.10.2025 | 14,65 | 14,72 | 14,06 | 14,19 | -2,81% | 1.375.827,00 |
| 09.10.2025 | 15,29 | 15,29 | 14,56 | 14,60 | -4,76% | 989.158,00 |
| 08.10.2025 | 15,49 | 15,50 | 15,22 | 15,33 | -0,90% | 427.473,00 |
| 07.10.2025 | 16,15 | 16,27 | 15,44 | 15,47 | -4,09% | 578.085,00 |
| 06.10.2025 | 16,87 | 17,00 | 16,08 | 16,13 | -1,89% | 523.952,00 |
| 02.10.2025 | 16,78 | 16,78 | 16,37 | 16,44 | -1,56% | 592.038,00 |
| 01.10.2025 | 16,80 | 17,00 | 16,35 | 16,70 | -1,36% | 363.256,00 |
| 30.09.2025 | 17,37 | 17,37 | 16,65 | 16,93 | -2,42% | 464.515,00 |
| 29.09.2025 | 17,41 | 17,41 | 16,85 | 17,35 | 0,17% | 485.516,00 |
| 26.09.2025 | 17,53 | 17,72 | 17,20 | 17,32 | -1,20% | 301.078,00 |
| 25.09.2025 | 17,56 | 17,69 | 17,37 | 17,53 | -1,30% | 296.339,00 |
| 24.09.2025 | 17,80 | 18,07 | 17,65 | 17,76 | 0,06% | 207.480,00 |
| 23.09.2025 | 17,83 | 18,24 | 17,64 | 17,75 | -0,78% | 272.672,00 |
| 22.09.2025 | 17,83 | 18,08 | 17,59 | 17,89 | 0,17% | 321.097,00 |
| 19.09.2025 | 18,21 | 18,37 | 17,77 | 17,86 | -2,19% | 572.227,00 |
| 18.09.2025 | 18,21 | 18,62 | 17,85 | 18,26 | 0,83% | 347.349,00 |
| 17.09.2025 | 18,02 | 19,05 | 17,78 | 18,11 | 0,89% | 532.129,00 |