19,100$
4,95%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,40 | 19,34 | 18,31 | 19,11 | 5,00% | 444.548,00 |
| 21.08.2025 | 18,08 | 18,26 | 17,62 | 18,20 | -0,38% | 383.925,00 |
| 20.08.2025 | 19,27 | 19,31 | 18,24 | 18,27 | -6,02% | 375.081,00 |
| 19.08.2025 | 19,40 | 19,94 | 19,13 | 19,44 | 0,52% | 190.071,00 |
| 18.08.2025 | 19,44 | 19,71 | 19,21 | 19,34 | -0,46% | 144.822,00 |
| 15.08.2025 | 19,52 | 19,78 | 19,05 | 19,43 | 0,94% | 148.519,00 |
| 14.08.2025 | 19,49 | 19,49 | 18,85 | 19,25 | -2,92% | 201.763,00 |
| 13.08.2025 | 19,57 | 20,33 | 19,13 | 19,83 | 1,90% | 309.906,00 |
| 12.08.2025 | 17,92 | 19,58 | 17,59 | 19,46 | 9,70% | 363.023,00 |
| 11.08.2025 | 17,95 | 18,16 | 17,71 | 17,74 | -0,84% | 283.338,00 |
| 08.08.2025 | 18,36 | 18,58 | 17,88 | 17,89 | -1,54% | 344.630,00 |
| 07.08.2025 | 18,47 | 18,70 | 17,92 | 18,17 | -0,11% | 249.204,00 |
| 06.08.2025 | 18,19 | 18,43 | 18,12 | 18,19 | -0,16% | 112.641,00 |
| 05.08.2025 | 18,32 | 18,39 | 18,05 | 18,22 | -0,76% | 139.134,00 |
| 04.08.2025 | 17,66 | 18,53 | 17,44 | 18,36 | 5,34% | 165.823,00 |
| 01.08.2025 | 17,65 | 17,87 | 17,31 | 17,43 | -3,22% | 326.248,00 |
| 31.07.2025 | 18,18 | 18,44 | 17,91 | 18,01 | -1,42% | 199.520,00 |
| 30.07.2025 | 18,70 | 19,03 | 18,05 | 18,27 | -2,14% | 153.073,00 |
| 29.07.2025 | 19,31 | 19,33 | 18,63 | 18,67 | -3,21% | 170.577,00 |
| 28.07.2025 | 20,46 | 20,53 | 19,20 | 19,29 | -5,02% | 237.650,00 |
| 25.07.2025 | 19,73 | 20,43 | 19,27 | 20,31 | 3,99% | 231.644,00 |
| 24.07.2025 | 19,69 | 19,99 | 19,40 | 19,53 | -1,51% | 166.418,00 |
| 23.07.2025 | 19,58 | 20,09 | 19,52 | 19,83 | 2,59% | 223.992,00 |
| 22.07.2025 | 18,99 | 19,67 | 18,81 | 19,33 | 2,76% | 231.983,00 |
| 21.07.2025 | 18,70 | 18,88 | 18,52 | 18,81 | 1,40% | 230.929,00 |
| 18.07.2025 | 18,86 | 19,07 | 18,37 | 18,55 | -0,43% | 155.135,00 |
| 17.07.2025 | 17,69 | 18,73 | 17,69 | 18,63 | 5,31% | 256.525,00 |
| 16.07.2025 | 17,79 | 18,06 | 17,31 | 17,69 | 0,51% | 262.687,00 |
| 15.07.2025 | 18,24 | 18,41 | 17,56 | 17,60 | -2,65% | 300.030,00 |
| 14.07.2025 | 18,10 | 18,17 | 17,80 | 18,08 | -0,17% | 396.064,00 |
| 11.07.2025 | 18,66 | 18,97 | 18,08 | 18,11 | -3,98% | 143.312,00 |
| 10.07.2025 | 18,90 | 19,41 | 18,69 | 18,86 | -0,58% | 120.803,00 |
| 09.07.2025 | 18,94 | 19,14 | 18,67 | 18,97 | 0,16% | 97.372,00 |
| 08.07.2025 | 18,53 | 19,17 | 18,42 | 18,94 | 1,99% | 178.126,00 |
| 07.07.2025 | 19,10 | 19,46 | 18,53 | 18,57 | -3,83% | 187.634,00 |
| 03.07.2025 | 19,41 | 19,62 | 19,22 | 19,31 | -0,57% | 97.114,00 |
| 02.07.2025 | 18,68 | 19,64 | 18,57 | 19,42 | 4,07% | 327.314,00 |
| 01.07.2025 | 18,02 | 19,58 | 17,95 | 18,66 | 2,41% | 347.354,00 |
| 30.06.2025 | 18,77 | 18,77 | 17,99 | 18,22 | -3,03% | 381.551,00 |
| 27.06.2025 | 18,35 | 19,18 | 18,15 | 18,79 | 2,18% | 383.762,00 |
| 26.06.2025 | 18,49 | 18,60 | 18,11 | 18,39 | -0,49% | 227.177,00 |
| 25.06.2025 | 18,91 | 18,91 | 18,22 | 18,48 | -2,07% | 243.214,00 |
| 24.06.2025 | 18,97 | 19,29 | 18,65 | 18,87 | 1,45% | 318.568,00 |
| 23.06.2025 | 18,17 | 18,93 | 17,87 | 18,60 | 2,71% | 406.763,00 |
| 20.06.2025 | 18,05 | 18,53 | 17,84 | 18,11 | 0,56% | 739.059,00 |
| 18.06.2025 | 17,40 | 18,43 | 17,30 | 18,01 | 3,21% | 441.793,00 |
| 17.06.2025 | 17,19 | 17,71 | 16,75 | 17,45 | 0,06% | 459.840,00 |
| 16.06.2025 | 16,80 | 17,60 | 16,78 | 17,44 | 4,74% | 436.146,00 |
| 13.06.2025 | 16,87 | 17,40 | 16,60 | 16,65 | -0,98% | 808.150,00 |
| 12.06.2025 | 20,55 | 20,87 | 16,80 | 16,82 | -17,98% | 1.744.459,00 |
| 11.06.2025 | 20,93 | 21,15 | 20,25 | 20,50 | -1,87% | 722.336,00 |
| 10.06.2025 | 20,52 | 20,92 | 20,33 | 20,89 | 3,16% | 310.223,00 |
| 09.06.2025 | 20,00 | 20,37 | 19,89 | 20,25 | 2,22% | 299.289,00 |
| 06.06.2025 | 19,55 | 19,89 | 19,15 | 19,81 | 3,23% | 220.151,00 |
| 05.06.2025 | 19,42 | 19,69 | 19,10 | 19,19 | -1,13% | 147.733,00 |
| 04.06.2025 | 19,55 | 19,69 | 19,25 | 19,41 | -0,72% | 124.444,00 |
| 03.06.2025 | 18,77 | 19,67 | 18,73 | 19,55 | 4,38% | 207.912,00 |
| 02.06.2025 | 19,02 | 19,24 | 18,50 | 18,73 | -2,14% | 395.728,00 |
| 30.05.2025 | 19,21 | 19,35 | 18,95 | 19,14 | -1,39% | 350.406,00 |
| 29.05.2025 | 19,33 | 19,57 | 19,10 | 19,41 | 0,57% | 291.325,00 |
| 28.05.2025 | 19,60 | 19,77 | 19,29 | 19,30 | -1,53% | 340.274,00 |
| 27.05.2025 | 18,72 | 19,89 | 18,61 | 19,60 | 6,29% | 239.358,00 |
| 23.05.2025 | 18,37 | 18,90 | 18,29 | 18,44 | -2,79% | 299.604,00 |
| 22.05.2025 | 18,93 | 19,02 | 18,63 | 18,97 | -0,52% | 377.483,00 |
| 21.05.2025 | 19,50 | 19,74 | 19,02 | 19,07 | -3,88% | 222.783,00 |
| 20.05.2025 | 19,69 | 20,45 | 19,65 | 19,84 | 0,81% | 284.508,00 |
| 19.05.2025 | 19,26 | 19,90 | 19,10 | 19,68 | -0,46% | 247.532,00 |
| 16.05.2025 | 19,97 | 20,09 | 19,55 | 19,77 | -0,65% | 499.379,00 |
| 15.05.2025 | 20,49 | 20,56 | 19,50 | 19,90 | -2,36% | 423.053,00 |
| 14.05.2025 | 21,28 | 21,34 | 20,38 | 20,38 | -4,50% | 416.970,00 |
| 13.05.2025 | 21,18 | 21,89 | 21,18 | 21,34 | 2,06% | 444.333,00 |
| 12.05.2025 | 21,49 | 21,90 | 20,57 | 20,91 | 4,03% | 599.190,00 |
| 09.05.2025 | 20,91 | 20,93 | 20,03 | 20,10 | -3,87% | 219.349,00 |
| 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 |