20,180$
-3,49%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,06 | 21,09 | 20,11 | 20,18 | -3,49% | 7.864,00 |
| 08.05.2025 | 20,72 | 21,18 | 20,46 | 20,91 | 2,35% | 584.449,00 |
| 07.05.2025 | 20,84 | 21,07 | 20,06 | 20,43 | -1,45% | 358.584,00 |
| 06.05.2025 | 19,80 | 20,88 | 19,65 | 20,73 | 2,52% | 317.603,00 |
| 05.05.2025 | 19,67 | 20,50 | 19,64 | 20,22 | 1,00% | 318.396,00 |
| 02.05.2025 | 19,62 | 20,29 | 19,45 | 20,02 | 4,43% | 219.905,00 |
| 01.05.2025 | 19,51 | 19,84 | 19,10 | 19,17 | -1,29% | 380.616,00 |
| 30.04.2025 | 19,66 | 19,87 | 19,21 | 19,42 | -4,19% | 327.786,00 |
| 29.04.2025 | 20,30 | 20,48 | 19,83 | 20,27 | -0,73% | 339.966,00 |
| 28.04.2025 | 20,92 | 20,93 | 19,87 | 20,42 | -2,25% | 384.089,00 |
| 25.04.2025 | 20,99 | 21,25 | 20,71 | 20,89 | -0,29% | 399.728,00 |
| 24.04.2025 | 20,73 | 21,24 | 20,60 | 20,95 | 1,55% | 514.315,00 |
| 23.04.2025 | 20,93 | 21,50 | 20,43 | 20,63 | 2,13% | 983.909,00 |
| 22.04.2025 | 20,46 | 20,85 | 20,05 | 20,20 | 0,95% | 472.822,00 |
| 21.04.2025 | 19,99 | 20,18 | 19,59 | 20,01 | -0,25% | 732.412,00 |
| 17.04.2025 | 19,60 | 20,44 | 19,50 | 20,06 | 2,40% | 651.281,00 |
| 16.04.2025 | 19,34 | 19,88 | 19,06 | 19,59 | 0,51% | 771.394,00 |
| 15.04.2025 | 19,20 | 19,66 | 18,95 | 19,49 | 1,51% | 1.076.785,00 |
| 14.04.2025 | 18,90 | 19,29 | 18,01 | 19,20 | 4,69% | 804.966,00 |
| 11.04.2025 | 19,15 | 19,23 | 17,02 | 18,34 | -0,97% | 801.846,00 |
| 10.04.2025 | 18,32 | 19,30 | 16,42 | 18,52 | 16,26% | 2.597.152,00 |
| 09.04.2025 | 12,87 | 16,05 | 12,12 | 15,93 | 27,75% | 1.742.543,00 |
| 08.04.2025 | 13,73 | 14,29 | 12,43 | 12,47 | -5,10% | 753.585,00 |
| 07.04.2025 | 13,85 | 14,76 | 12,97 | 13,14 | -8,94% | 993.788,00 |
| 04.04.2025 | 14,76 | 15,08 | 13,43 | 14,43 | -6,30% | 1.125.193,00 |
| 03.04.2025 | 16,37 | 16,38 | 15,27 | 15,40 | -15,66% | 1.351.002,00 |
| 02.04.2025 | 17,45 | 18,41 | 17,30 | 18,26 | 3,40% | 236.238,00 |
| 01.04.2025 | 18,06 | 18,45 | 17,25 | 17,66 | -2,86% | 398.203,00 |
| 31.03.2025 | 18,35 | 18,48 | 17,72 | 18,18 | -2,52% | 419.333,00 |
| 28.03.2025 | 18,68 | 18,74 | 17,86 | 18,65 | -0,05% | 269.554,00 |
| 27.03.2025 | 18,70 | 18,88 | 18,38 | 18,66 | -0,64% | 181.694,00 |
| 26.03.2025 | 18,52 | 18,82 | 18,19 | 18,78 | 2,34% | 302.675,00 |
| 25.03.2025 | 18,13 | 18,56 | 17,90 | 18,35 | 1,61% | 199.734,00 |
| 24.03.2025 | 17,59 | 18,43 | 17,59 | 18,06 | 4,45% | 447.974,00 |
| 21.03.2025 | 17,21 | 17,39 | 16,95 | 17,29 | -1,37% | 377.636,00 |
| 20.03.2025 | 17,33 | 18,02 | 17,18 | 17,53 | -0,17% | 301.651,00 |
| 19.03.2025 | 16,22 | 17,64 | 15,99 | 17,56 | 9,34% | 406.455,00 |
| 18.03.2025 | 15,65 | 16,06 | 15,29 | 16,06 | 1,39% | 488.573,00 |
| 17.03.2025 | 15,64 | 16,29 | 15,48 | 15,84 | 2,19% | 597.842,00 |
| 14.03.2025 | 15,97 | 16,17 | 15,22 | 15,50 | -1,27% | 703.787,00 |
| 13.03.2025 | 16,74 | 16,80 | 15,55 | 15,70 | -7,16% | 634.531,00 |
| 12.03.2025 | 17,01 | 17,01 | 16,45 | 16,91 | 2,11% | 494.799,00 |
| 11.03.2025 | 16,70 | 16,78 | 16,05 | 16,56 | 0,06% | 619.262,00 |
| 10.03.2025 | 16,79 | 16,87 | 16,05 | 16,55 | -3,22% | 880.366,00 |
| 07.03.2025 | 17,76 | 17,81 | 16,70 | 17,10 | -3,82% | 1.070.981,00 |
| 06.03.2025 | 18,85 | 19,03 | 17,61 | 17,78 | -7,01% | 606.955,00 |
| 05.03.2025 | 19,27 | 19,36 | 18,58 | 19,12 | -0,57% | 491.817,00 |
| 04.03.2025 | 19,12 | 19,68 | 18,80 | 19,23 | -1,49% | 239.682,00 |
| 03.03.2025 | 20,95 | 20,97 | 19,49 | 19,52 | -6,83% | 300.114,00 |
| 28.02.2025 | 21,02 | 21,14 | 20,52 | 20,95 | -0,99% | 225.417,00 |
| 27.02.2025 | 22,21 | 22,21 | 21,12 | 21,16 | -5,24% | 176.558,00 |
| 26.02.2025 | 21,62 | 22,72 | 21,62 | 22,33 | 3,05% | 301.600,00 |
| 25.02.2025 | 21,54 | 21,96 | 21,01 | 21,67 | 1,12% | 396.785,00 |
| 24.02.2025 | 21,95 | 22,00 | 21,10 | 21,43 | -1,02% | 211.780,00 |
| 21.02.2025 | 23,00 | 23,00 | 21,39 | 21,65 | -4,96% | 362.314,00 |
| 20.02.2025 | 23,24 | 23,24 | 22,56 | 22,78 | -1,77% | 134.929,00 |
| 19.02.2025 | 23,61 | 23,61 | 22,99 | 23,19 | -1,95% | 135.739,00 |
| 18.02.2025 | 23,55 | 23,99 | 23,25 | 23,65 | 0,55% | 226.770,00 |
| 14.02.2025 | 23,04 | 23,64 | 22,96 | 23,52 | 2,31% | 193.700,00 |
| 13.02.2025 | 22,66 | 23,15 | 22,43 | 22,99 | 2,50% | 244.636,00 |
| 12.02.2025 | 21,83 | 22,63 | 21,76 | 22,43 | 0,85% | 245.498,00 |
| 11.02.2025 | 22,14 | 22,69 | 22,04 | 22,24 | -0,94% | 172.967,00 |
| 10.02.2025 | 22,52 | 22,66 | 21,84 | 22,45 | 0,67% | 377.001,00 |
| 07.02.2025 | 22,93 | 23,10 | 22,01 | 22,30 | -3,09% | 392.039,00 |
| 06.02.2025 | 23,99 | 24,01 | 22,64 | 23,01 | -3,07% | 257.737,00 |
| 05.02.2025 | 24,82 | 25,30 | 22,72 | 23,74 | -3,77% | 569.309,00 |
| 04.02.2025 | 24,78 | 25,20 | 24,59 | 24,67 | 0,37% | 264.127,00 |
| 03.02.2025 | 24,88 | 25,26 | 24,46 | 24,58 | -3,83% | 355.439,00 |
| 31.01.2025 | 26,10 | 26,28 | 25,24 | 25,56 | -2,26% | 195.951,00 |
| 30.01.2025 | 25,86 | 26,91 | 25,78 | 26,15 | 1,83% | 259.505,00 |
| 29.01.2025 | 25,76 | 26,04 | 25,28 | 25,68 | 0,39% | 218.190,00 |
| 28.01.2025 | 25,02 | 25,71 | 24,31 | 25,58 | 1,59% | 174.642,00 |
| 27.01.2025 | 25,74 | 25,92 | 25,10 | 25,18 | -2,59% | 290.118,00 |
| 24.01.2025 | 25,83 | 26,22 | 25,62 | 25,85 | 0,19% | 231.201,00 |
| 23.01.2025 | 25,42 | 25,88 | 24,66 | 25,80 | -0,23% | 286.446,00 |
| 22.01.2025 | 26,18 | 26,53 | 25,84 | 25,86 | -1,52% | 432.137,00 |
| 21.01.2025 | 26,46 | 26,59 | 25,92 | 26,26 | 0,46% | 181.642,00 |
| 17.01.2025 | 26,71 | 26,76 | 25,69 | 26,14 | -1,13% | 260.912,00 |
| 16.01.2025 | 25,86 | 26,68 | 25,72 | 26,44 | 0,95% | 262.595,00 |
| 15.01.2025 | 27,59 | 28,21 | 26,16 | 26,19 | -1,91% | 501.815,00 |
| 14.01.2025 | 26,42 | 27,75 | 26,42 | 26,70 | 1,10% | 435.997,00 |
| 13.01.2025 | 26,34 | 26,93 | 25,60 | 26,41 | -1,42% | 375.284,00 |
| 10.01.2025 | 24,92 | 26,92 | 24,85 | 26,79 | 4,49% | 571.492,00 |
| 08.01.2025 | 25,14 | 25,94 | 24,15 | 25,64 | 0,51% | 586.583,00 |
| 07.01.2025 | 25,46 | 26,20 | 24,36 | 25,51 | 2,08% | 443.984,00 |
| 06.01.2025 | 24,75 | 25,43 | 24,54 | 24,99 | 1,96% | 443.604,00 |
| 03.01.2025 | 24,13 | 24,56 | 23,44 | 24,51 | 2,47% | 347.354,00 |
| 02.01.2025 | 23,99 | 24,46 | 23,66 | 23,92 | 1,10% | 239.843,00 |
| 31.12.2024 | 24,02 | 24,27 | 23,60 | 23,66 | -1,00% | 229.296,00 |
| 30.12.2024 | 23,92 | 24,17 | 23,16 | 23,90 | -1,48% | 259.253,00 |
| 27.12.2024 | 24,73 | 24,89 | 23,66 | 24,26 | -2,45% | 334.611,00 |
| 26.12.2024 | 24,56 | 25,35 | 24,27 | 24,87 | -0,04% | 273.797,00 |
| 24.12.2024 | 24,79 | 25,24 | 24,14 | 24,88 | 4,19% | 302.412,00 |
| 23.12.2024 | 23,96 | 24,34 | 23,64 | 23,88 | -0,21% | 251.375,00 |
| 20.12.2024 | 23,13 | 25,12 | 22,99 | 23,93 | 2,18% | 536.542,00 |
| 19.12.2024 | 25,18 | 25,64 | 22,39 | 23,42 | -5,37% | 851.095,00 |
| 18.12.2024 | 27,37 | 27,92 | 24,59 | 24,75 | -7,27% | 615.893,00 |
| 17.12.2024 | 26,82 | 26,93 | 25,31 | 26,69 | -0,96% | 435.039,00 |
| 16.12.2024 | 26,32 | 27,36 | 25,81 | 26,95 | 2,32% | 481.976,00 |
| 13.12.2024 | 26,15 | 26,74 | 24,73 | 26,34 | 2,33% | 899.095,00 |