21,650$
-4,96%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |