10,900$
-8,56%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,88 | 11,88 | 10,80 | 10,90 | -8,56% | 26.148,00 |
| 06.03.2026 | 11,96 | 12,09 | 11,87 | 11,92 | -2,73% | 524,00 |
| 05.03.2026 | 12,30 | 12,52 | 11,92 | 12,26 | -1,33% | 205.217,00 |
| 04.03.2026 | 12,75 | 12,97 | 12,39 | 12,42 | -2,44% | 153.786,00 |
| 03.03.2026 | 12,29 | 12,81 | 12,21 | 12,73 | -0,16% | 182.438,00 |
| 02.03.2026 | 12,38 | 12,81 | 12,25 | 12,75 | -0,23% | 238.049,00 |
| 27.02.2026 | 13,10 | 13,12 | 12,70 | 12,78 | -4,41% | 164.730,00 |
| 26.02.2026 | 13,07 | 13,41 | 13,07 | 13,37 | 2,22% | 95.049,00 |
| 25.02.2026 | 12,87 | 13,13 | 12,52 | 13,08 | 2,59% | 110.217,00 |
| 24.02.2026 | 12,61 | 12,91 | 12,54 | 12,75 | 1,11% | 283.981,00 |
| 23.02.2026 | 13,21 | 13,21 | 12,59 | 12,61 | -5,61% | 362.516,00 |
| 20.02.2026 | 13,23 | 13,81 | 13,09 | 13,36 | 0,30% | 187.726,00 |
| 19.02.2026 | 13,42 | 13,60 | 13,20 | 13,32 | -2,35% | 125.748,00 |
| 18.02.2026 | 13,34 | 13,82 | 13,34 | 13,64 | 1,34% | 116.574,00 |
| 17.02.2026 | 13,34 | 13,49 | 13,02 | 13,46 | 0,98% | 100.192,00 |
| 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 | -0,08% | 279.573,00 |
| 11.02.2026 | 13,39 | 13,48 | 12,72 | 13,04 | -2,25% | 265.532,00 |
| 10.02.2026 | 12,99 | 13,53 | 12,99 | 13,34 | 2,54% | 143.658,00 |
| 09.02.2026 | 13,15 | 13,20 | 12,64 | 13,01 | -1,59% | 177.070,00 |
| 06.02.2026 | 13,05 | 13,37 | 13,01 | 13,22 | 2,72% | 312.472,00 |
| 05.02.2026 | 13,78 | 13,78 | 12,86 | 12,87 | -7,14% | 199.890,00 |
| 04.02.2026 | 13,35 | 13,87 | 13,32 | 13,86 | 4,21% | 457.612,00 |
| 03.02.2026 | 13,16 | 13,66 | 12,93 | 13,30 | 0,91% | 243.813,00 |
| 02.02.2026 | 13,36 | 13,53 | 13,03 | 13,18 | -1,05% | 112.208,00 |
| 30.01.2026 | 13,29 | 13,36 | 12,93 | 13,32 | -0,97% | 287.324,00 |
| 29.01.2026 | 13,50 | 13,57 | 13,11 | 13,45 | -0,59% | 471.065,00 |
| 28.01.2026 | 14,13 | 14,25 | 13,47 | 13,53 | -3,91% | 317.028,00 |
| 27.01.2026 | 14,60 | 14,60 | 14,07 | 14,08 | -3,50% | 252.913,00 |
| 26.01.2026 | 14,80 | 14,80 | 14,50 | 14,59 | -1,68% | 172.456,00 |
| 23.01.2026 | 14,77 | 14,92 | 14,50 | 14,84 | -0,74% | 247.158,00 |
| 22.01.2026 | 14,87 | 15,45 | 14,87 | 14,95 | 0,54% | 205.411,00 |
| 21.01.2026 | 14,32 | 15,05 | 14,24 | 14,87 | 5,16% | 254.409,00 |
| 20.01.2026 | 15,11 | 15,23 | 14,09 | 14,14 | -9,30% | 284.952,00 |
| 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% | 291.389,00 |
| 14.01.2026 | 15,46 | 15,70 | 15,04 | 15,25 | -1,55% | 257.270,00 |
| 13.01.2026 | 16,12 | 16,13 | 15,33 | 15,49 | -3,55% | 188.786,00 |
| 12.01.2026 | 15,94 | 16,11 | 15,49 | 16,06 | -0,25% | 330.719,00 |
| 09.01.2026 | 15,31 | 16,33 | 14,89 | 16,10 | 6,06% | 517.908,00 |
| 08.01.2026 | 15,15 | 15,49 | 14,71 | 15,18 | -0,33% | 339.507,00 |
| 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% | 430.204,00 |
| 05.01.2026 | 14,40 | 14,73 | 14,02 | 14,45 | 0,07% | 243.644,00 |