24,740$
-7,31%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 27,37 | 27,92 | 24,59 | 24,75 | -7,27% | 617.765,00 |
| 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 |
| 12.12.2024 | 28,19 | 30,47 | 25,53 | 25,74 | -31,69% | 2.575.862,00 |
| 11.12.2024 | 37,94 | 38,67 | 36,88 | 37,68 | 1,29% | 700.980,00 |
| 10.12.2024 | 37,89 | 39,00 | 37,10 | 37,20 | 0,08% | 424.238,00 |
| 09.12.2024 | 38,09 | 38,76 | 36,57 | 37,17 | -2,06% | 268.391,00 |
| 06.12.2024 | 37,73 | 39,00 | 37,37 | 37,95 | 2,68% | 213.120,00 |
| 05.12.2024 | 38,53 | 38,53 | 36,93 | 36,96 | -4,35% | 221.356,00 |
| 04.12.2024 | 38,26 | 39,49 | 37,20 | 38,64 | 1,52% | 289.295,00 |
| 03.12.2024 | 37,75 | 38,15 | 36,74 | 38,06 | 0,32% | 218.176,00 |
| 02.12.2024 | 38,59 | 38,59 | 37,12 | 37,94 | 0,58% | 264.189,00 |
| 29.11.2024 | 37,39 | 38,34 | 37,22 | 37,72 | 1,78% | 109.066,00 |
| 27.11.2024 | 37,26 | 37,85 | 36,35 | 37,06 | -0,11% | 315.299,00 |
| 26.11.2024 | 37,54 | 38,60 | 36,59 | 37,10 | -3,56% | 418.407,00 |
| 25.11.2024 | 34,91 | 38,94 | 34,91 | 38,47 | 10,83% | 1.473.967,00 |
| 22.11.2024 | 35,47 | 36,89 | 34,59 | 34,71 | -2,00% | 362.333,00 |
| 21.11.2024 | 33,09 | 35,54 | 33,09 | 35,42 | 7,14% | 88.013,00 |
| 20.11.2024 | 33,08 | 33,13 | 31,43 | 33,06 | 0,09% | 242.119,00 |
| 19.11.2024 | 31,59 | 33,11 | 31,42 | 33,03 | 4,36% | 201.751,00 |
| 18.11.2024 | 31,00 | 32,02 | 30,56 | 31,65 | 2,03% | 232.122,00 |
| 15.11.2024 | 31,25 | 31,25 | 30,56 | 31,02 | 0,10% | 169.378,00 |
| 14.11.2024 | 30,73 | 31,49 | 30,26 | 30,99 | 1,08% | 238.540,00 |
| 13.11.2024 | 32,42 | 32,42 | 30,54 | 30,66 | -3,80% | 231.299,00 |
| 12.11.2024 | 31,56 | 32,17 | 31,42 | 31,87 | -0,34% | 254.387,00 |
| 11.11.2024 | 30,56 | 32,40 | 30,49 | 31,98 | 5,37% | 302.807,00 |
| 08.11.2024 | 30,56 | 31,18 | 30,01 | 30,35 | -0,43% | 218.294,00 |
| 07.11.2024 | 29,36 | 30,99 | 29,36 | 30,48 | 3,78% | 279.602,00 |
| 06.11.2024 | 31,34 | 31,60 | 29,10 | 29,37 | -1,81% | 366.191,00 |
| 05.11.2024 | 29,13 | 30,24 | 29,13 | 29,91 | 2,22% | 167.695,00 |
| 04.11.2024 | 29,21 | 29,85 | 28,99 | 29,26 | 0,58% | 132.215,00 |
| 01.11.2024 | 29,48 | 29,75 | 28,68 | 29,09 | -0,24% | 240.526,00 |
| 31.10.2024 | 29,89 | 30,21 | 29,16 | 29,16 | -2,90% | 261.426,00 |
| 30.10.2024 | 30,37 | 30,83 | 29,69 | 30,03 | -1,99% | 221.234,00 |
| 29.10.2024 | 30,25 | 31,30 | 30,25 | 30,64 | -0,52% | 207.328,00 |
| 28.10.2024 | 28,98 | 30,85 | 28,83 | 30,80 | 7,96% | 475.954,00 |
| 25.10.2024 | 29,31 | 29,44 | 28,18 | 28,53 | -1,25% | 195.712,00 |
| 24.10.2024 | 28,71 | 28,94 | 28,39 | 28,89 | 0,80% | 161.473,00 |
| 23.10.2024 | 28,66 | 29,07 | 28,06 | 28,66 | -1,38% | 193.715,00 |
| 22.10.2024 | 28,69 | 29,29 | 28,39 | 29,06 | 0,03% | 200.260,00 |
| 21.10.2024 | 30,08 | 30,11 | 28,97 | 29,05 | -2,94% | 293.567,00 |
| 18.10.2024 | 29,50 | 30,20 | 29,15 | 29,93 | 1,56% | 351.774,00 |
| 17.10.2024 | 28,65 | 29,54 | 28,30 | 29,47 | 2,90% | 288.732,00 |
| 16.10.2024 | 28,49 | 29,16 | 28,09 | 28,64 | 2,32% | 244.287,00 |
| 15.10.2024 | 27,66 | 28,39 | 27,43 | 27,99 | 1,52% | 420.450,00 |
| 14.10.2024 | 26,20 | 27,62 | 26,04 | 27,57 | 5,83% | 291.223,00 |
| 11.10.2024 | 25,14 | 26,33 | 25,14 | 26,05 | 3,13% | 282.438,00 |
| 10.10.2024 | 24,34 | 25,26 | 24,10 | 25,26 | 1,73% | 206.511,00 |
| 09.10.2024 | 24,97 | 25,35 | 24,64 | 24,83 | -0,28% | 135.752,00 |
| 08.10.2024 | 24,40 | 24,96 | 24,10 | 24,90 | 1,47% | 183.578,00 |
| 07.10.2024 | 25,76 | 25,76 | 24,46 | 24,54 | -4,25% | 196.301,00 |
| 04.10.2024 | 25,72 | 25,96 | 25,45 | 25,63 | 0,71% | 148.863,00 |
| 03.10.2024 | 26,08 | 26,44 | 25,13 | 25,45 | -3,08% | 241.613,00 |
| 02.10.2024 | 27,24 | 27,56 | 26,26 | 26,26 | -4,75% | 175.376,00 |
| 01.10.2024 | 28,35 | 28,35 | 26,89 | 27,57 | -3,77% | 213.134,00 |
| 30.09.2024 | 27,79 | 28,95 | 27,79 | 28,65 | 2,21% | 354.656,00 |
| 27.09.2024 | 28,45 | 28,45 | 27,77 | 28,03 | -0,46% | 215.677,00 |
| 26.09.2024 | 27,56 | 28,80 | 27,42 | 28,16 | 4,65% | 463.046,00 |
| 25.09.2024 | 27,60 | 27,63 | 26,74 | 26,91 | -2,39% | 166.315,00 |
| 24.09.2024 | 27,12 | 27,87 | 27,12 | 27,57 | 1,58% | 172.179,00 |
| 23.09.2024 | 26,22 | 27,28 | 25,97 | 27,14 | 3,91% | 458.394,00 |
| 20.09.2024 | 27,33 | 27,47 | 26,10 | 26,12 | -5,47% | 464.599,00 |
| 19.09.2024 | 27,09 | 27,67 | 25,96 | 27,63 | 5,70% | 361.376,00 |
| 18.09.2024 | 26,68 | 27,39 | 25,76 | 26,14 | -1,91% | 323.178,00 |
| 17.09.2024 | 26,43 | 27,42 | 26,29 | 26,65 | 1,14% | 388.711,00 |
| 16.09.2024 | 26,41 | 26,64 | 25,30 | 26,35 | 0,38% | 523.771,00 |
| 13.09.2024 | 26,13 | 26,65 | 25,12 | 26,25 | 2,78% | 595.529,00 |
| 12.09.2024 | 22,90 | 26,80 | 22,90 | 25,54 | 21,50% | 1.375.779,00 |
| 11.09.2024 | 20,99 | 21,12 | 19,79 | 21,02 | 0,53% | 407.025,00 |
| 10.09.2024 | 21,00 | 21,15 | 20,26 | 20,91 | -0,10% | 281.590,00 |
| 09.09.2024 | 21,95 | 22,14 | 20,60 | 20,93 | -5,38% | 392.655,00 |
| 06.09.2024 | 22,30 | 22,68 | 21,69 | 22,12 | -1,05% | 184.641,00 |
| 05.09.2024 | 22,62 | 22,85 | 22,31 | 22,36 | -0,73% | 118.688,00 |
| 04.09.2024 | 22,64 | 22,95 | 22,11 | 22,52 | -0,22% | 139.157,00 |
| 03.09.2024 | 23,05 | 23,12 | 22,20 | 22,57 | -2,88% | 147.358,00 |
| 30.08.2024 | 23,39 | 23,51 | 23,02 | 23,24 | 0,74% | 153.430,00 |
| 29.08.2024 | 23,67 | 24,20 | 23,01 | 23,07 | -2,16% | 117.235,00 |
| 28.08.2024 | 23,74 | 24,10 | 23,27 | 23,58 | -0,67% | 154.586,00 |
| 27.08.2024 | 24,49 | 24,85 | 23,66 | 23,74 | -3,61% | 181.248,00 |
| 26.08.2024 | 24,47 | 24,73 | 23,81 | 24,63 | 2,50% | 125.205,00 |
| 23.08.2024 | 23,52 | 24,76 | 23,45 | 24,03 | 2,85% | 228.286,00 |
| 22.08.2024 | 23,92 | 24,12 | 23,32 | 23,37 | -2,40% | 89.114,00 |
| 21.08.2024 | 23,63 | 23,99 | 23,27 | 23,94 | 1,92% | 119.808,00 |
| 20.08.2024 | 23,91 | 24,19 | 23,25 | 23,49 | -2,45% | 154.337,00 |
| 19.08.2024 | 23,27 | 24,17 | 23,27 | 24,08 | 3,48% | 178.017,00 |
| 16.08.2024 | 23,20 | 23,67 | 22,76 | 23,27 | -0,17% | 187.315,00 |
| 15.08.2024 | 22,96 | 23,68 | 22,85 | 23,31 | 3,74% | 148.921,00 |
| 14.08.2024 | 22,77 | 22,77 | 21,91 | 22,47 | -1,23% | 149.784,00 |
| 13.08.2024 | 22,70 | 23,24 | 22,56 | 22,75 | 0,57% | 129.749,00 |
| 12.08.2024 | 22,48 | 22,67 | 21,43 | 22,62 | 0,62% | 198.132,00 |
| 09.08.2024 | 23,72 | 23,75 | 22,21 | 22,48 | -5,31% | 294.217,00 |
| 08.08.2024 | 23,89 | 24,09 | 23,52 | 23,74 | 0,34% | 175.236,00 |
| 07.08.2024 | 25,20 | 25,20 | 23,51 | 23,66 | -4,13% | 165.598,00 |
| 06.08.2024 | 25,22 | 25,22 | 23,91 | 24,68 | 0,20% | 149.860,00 |
| 05.08.2024 | 23,00 | 24,91 | 22,51 | 24,63 | 0,53% | 350.608,00 |
| 02.08.2024 | 24,50 | 24,98 | 24,17 | 24,50 | -3,81% | 191.603,00 |
| 01.08.2024 | 27,40 | 27,81 | 24,89 | 25,47 | -7,18% | 224.853,00 |
| 31.07.2024 | 27,78 | 29,50 | 27,27 | 27,44 | 3,20% | 471.028,00 |
| 30.07.2024 | 27,76 | 27,93 | 26,59 | 26,59 | -3,90% | 183.483,00 |