15,410$
-4,29%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,07 | 16,07 | 15,38 | 15,41 | -4,29% | 138.767,00 |
| 28.05.2026 | 15,95 | 16,26 | 15,92 | 16,10 | 1,00% | 200.774,00 |
| 27.05.2026 | 16,44 | 16,86 | 15,66 | 15,94 | -2,27% | 280.714,00 |
| 26.05.2026 | 16,38 | 16,50 | 16,08 | 16,31 | 0,93% | 113.689,00 |
| 22.05.2026 | 16,08 | 16,37 | 16,00 | 16,16 | 2,08% | 84.866,00 |
| 21.05.2026 | 15,43 | 15,93 | 15,17 | 15,83 | 1,09% | 104.366,00 |
| 20.05.2026 | 15,18 | 15,71 | 14,88 | 15,66 | 3,09% | 86.507,00 |
| 19.05.2026 | 15,34 | 15,48 | 14,71 | 15,19 | -1,81% | 118.501,00 |
| 18.05.2026 | 15,25 | 15,74 | 14,99 | 15,47 | 1,24% | 120.304,00 |
| 15.05.2026 | 15,19 | 15,50 | 14,80 | 15,28 | -0,13% | 193.147,00 |
| 14.05.2026 | 15,21 | 15,37 | 14,83 | 15,30 | 1,06% | 115.003,00 |
| 13.05.2026 | 15,75 | 15,75 | 15,09 | 15,14 | -4,36% | 107.057,00 |
| 12.05.2026 | 16,07 | 16,10 | 15,65 | 15,83 | -1,43% | 108.842,00 |
| 11.05.2026 | 15,95 | 16,17 | 15,83 | 16,06 | 0,63% | 90.392,00 |
| 08.05.2026 | 15,75 | 16,10 | 15,36 | 15,96 | 2,18% | 117.961,00 |
| 07.05.2026 | 15,75 | 15,83 | 15,22 | 15,62 | -0,89% | 102.571,00 |
| 06.05.2026 | 15,72 | 16,15 | 15,60 | 15,76 | 1,48% | 153.566,00 |
| 05.05.2026 | 15,56 | 15,94 | 15,26 | 15,53 | 0,88% | 119.629,00 |
| 04.05.2026 | 15,67 | 15,71 | 15,24 | 15,40 | -2,32% | 128.402,00 |
| 01.05.2026 | 15,79 | 16,17 | 15,59 | 15,76 | -0,19% | 129.760,00 |
| 30.04.2026 | 15,49 | 15,99 | 15,48 | 15,79 | 1,02% | 120.681,00 |
| 29.04.2026 | 16,16 | 16,16 | 15,37 | 15,63 | -4,11% | 151.128,00 |
| 28.04.2026 | 16,12 | 16,42 | 15,67 | 16,30 | 1,49% | 270.157,00 |
| 27.04.2026 | 15,99 | 16,46 | 15,87 | 16,06 | 0,12% | 213.678,00 |
| 24.04.2026 | 16,60 | 16,60 | 16,04 | 16,04 | -4,41% | 137.876,00 |
| 23.04.2026 | 16,40 | 16,88 | 16,21 | 16,78 | 2,07% | 345.914,00 |
| 22.04.2026 | 17,18 | 17,22 | 16,37 | 16,44 | -3,24% | 229.958,00 |
| 21.04.2026 | 17,55 | 18,13 | 16,95 | 16,99 | -2,91% | 411.359,00 |
| 20.04.2026 | 18,05 | 18,18 | 17,41 | 17,50 | -0,85% | 403.090,00 |
| 17.04.2026 | 17,20 | 17,89 | 17,12 | 17,65 | 4,50% | 265.233,00 |
| 16.04.2026 | 16,70 | 17,23 | 16,70 | 16,89 | 1,56% | 398.362,00 |
| 15.04.2026 | 16,40 | 16,70 | 15,99 | 16,63 | 1,03% | 395.070,00 |
| 14.04.2026 | 15,86 | 16,48 | 15,76 | 16,46 | 3,52% | 237.718,00 |
| 13.04.2026 | 15,23 | 15,97 | 14,74 | 15,90 | 3,58% | 438.176,00 |
| 10.04.2026 | 15,89 | 15,94 | 15,21 | 15,35 | -2,17% | 199.958,00 |
| 09.04.2026 | 15,36 | 15,91 | 14,96 | 15,69 | 1,13% | 396.556,00 |
| 08.04.2026 | 15,98 | 16,21 | 15,38 | 15,52 | 0,62% | 312.653,00 |
| 07.04.2026 | 14,81 | 15,53 | 14,73 | 15,42 | 3,14% | 491.133,00 |
| 06.04.2026 | 14,33 | 15,05 | 14,32 | 14,95 | 4,04% | 200.830,00 |
| 02.04.2026 | 14,25 | 14,58 | 14,06 | 14,37 | -1,64% | 203.524,00 |
| 01.04.2026 | 14,90 | 14,94 | 14,56 | 14,61 | -1,02% | 264.924,00 |
| 31.03.2026 | 14,37 | 14,80 | 13,96 | 14,76 | 5,13% | 386.859,00 |
| 30.03.2026 | 13,62 | 14,44 | 13,60 | 14,04 | 3,85% | 469.621,00 |
| 27.03.2026 | 13,75 | 13,75 | 13,00 | 13,52 | -1,74% | 761.132,00 |
| 26.03.2026 | 13,70 | 14,41 | 13,23 | 13,76 | 21,88% | 1.229.698,00 |
| 25.03.2026 | 11,51 | 11,60 | 10,33 | 11,29 | -1,83% | 570.171,00 |
| 24.03.2026 | 10,83 | 12,90 | 10,36 | 11,50 | 4,55% | 1.212.069,00 |
| 23.03.2026 | 10,95 | 11,20 | 10,88 | 11,00 | 4,17% | 276.924,00 |
| 20.03.2026 | 10,70 | 10,82 | 10,40 | 10,56 | -1,40% | 251.268,00 |
| 19.03.2026 | 10,73 | 10,93 | 10,37 | 10,71 | 0,09% | 306.088,00 |
| 18.03.2026 | 10,98 | 11,10 | 10,63 | 10,70 | -3,08% | 265.341,00 |
| 17.03.2026 | 11,06 | 11,40 | 11,00 | 11,04 | 0,45% | 134.082,00 |
| 16.03.2026 | 10,83 | 11,05 | 10,71 | 10,99 | 3,39% | 160.898,00 |
| 13.03.2026 | 10,72 | 10,79 | 10,44 | 10,63 | 0,62% | 191.006,00 |
| 12.03.2026 | 10,89 | 11,01 | 10,50 | 10,57 | -4,56% | 213.664,00 |
| 11.03.2026 | 11,32 | 11,32 | 10,62 | 11,07 | -0,27% | 261.061,00 |
| 10.03.2026 | 11,26 | 11,55 | 11,04 | 11,10 | -1,33% | 192.520,00 |
| 09.03.2026 | 11,20 | 11,38 | 10,78 | 11,25 | -5,62% | 355.229,00 |
| 06.03.2026 | 11,96 | 12,09 | 11,87 | 11,92 | -2,73% | 163.538,00 |
| 05.03.2026 | 12,30 | 12,52 | 11,92 | 12,26 | -1,33% | 205.217,00 |
| 04.03.2026 | 12,90 | 12,97 | 12,39 | 12,42 | -2,44% | 153.535,00 |
| 03.03.2026 | 12,29 | 12,81 | 12,21 | 12,73 | -0,16% | 182.438,00 |
| 02.03.2026 | 12,43 | 12,81 | 12,25 | 12,75 | 0,00% | 238.049,00 |
| 27.02.2026 | 13,10 | 13,11 | 12,70 | 12,75 | -4,71% | 164.730,00 |
| 26.02.2026 | 13,16 | 13,41 | 13,13 | 13,38 | 2,22% | 95.049,00 |
| 25.02.2026 | 12,87 | 13,13 | 12,52 | 13,09 | 2,67% | 110.217,00 |
| 24.02.2026 | 12,61 | 12,91 | 12,54 | 12,75 | 1,11% | 260.775,00 |
| 23.02.2026 | 13,21 | 13,21 | 12,59 | 12,61 | -5,61% | 362.516,00 |
| 20.02.2026 | 13,23 | 13,80 | 13,09 | 13,36 | 0,30% | 187.096,00 |
| 19.02.2026 | 13,42 | 13,60 | 13,20 | 13,32 | -2,42% | 123.649,00 |
| 18.02.2026 | 13,34 | 13,82 | 13,34 | 13,65 | 1,41% | 116.571,00 |
| 17.02.2026 | 13,34 | 13,49 | 13,02 | 13,46 | 0,98% | 100.154,00 |
| 13.02.2026 | 13,16 | 13,65 | 12,97 | 13,33 | 2,30% | 170.122,00 |
| 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 |