13,950$
-1,13%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,06 | 14,20 | 13,76 | 13,96 | -1,06% | 324.373,00 |
| 03.12.2025 | 14,12 | 14,57 | 14,09 | 14,11 | -0,21% | 280.262,00 |
| 02.12.2025 | 14,29 | 14,29 | 13,89 | 14,14 | -0,42% | 380.325,00 |
| 01.12.2025 | 14,04 | 14,75 | 14,04 | 14,20 | -1,05% | 323.575,00 |
| 28.11.2025 | 14,13 | 14,39 | 14,13 | 14,35 | 2,43% | 106.458,00 |
| 26.11.2025 | 13,53 | 14,05 | 13,48 | 14,01 | 3,62% | 360.477,00 |
| 25.11.2025 | 12,35 | 13,53 | 12,35 | 13,52 | 10,91% | 1.012.714,00 |
| 24.11.2025 | 12,29 | 12,48 | 12,16 | 12,19 | -0,73% | 315.370,00 |
| 21.11.2025 | 11,66 | 12,69 | 11,66 | 12,28 | 5,32% | 627.856,00 |
| 20.11.2025 | 11,75 | 12,11 | 11,63 | 11,66 | -1,44% | 390.466,00 |
| 19.11.2025 | 11,61 | 11,84 | 11,27 | 11,83 | 1,89% | 945.834,00 |
| 18.11.2025 | 11,42 | 11,86 | 11,26 | 11,61 | 0,87% | 680.458,00 |
| 17.11.2025 | 12,13 | 12,27 | 11,47 | 11,51 | -5,35% | 715.893,00 |
| 14.11.2025 | 12,85 | 12,96 | 12,09 | 12,16 | -6,61% | 815.473,00 |
| 13.11.2025 | 13,44 | 13,70 | 12,93 | 13,02 | -3,98% | 611.160,00 |
| 12.11.2025 | 13,47 | 13,64 | 13,39 | 13,56 | 1,35% | 250.158,00 |
| 11.11.2025 | 13,24 | 13,69 | 13,23 | 13,38 | 0,87% | 302.423,00 |
| 10.11.2025 | 13,57 | 13,62 | 13,24 | 13,27 | -0,93% | 347.464,00 |
| 07.11.2025 | 13,05 | 13,42 | 12,98 | 13,39 | 2,14% | 784.634,00 |
| 06.11.2025 | 13,58 | 13,63 | 13,04 | 13,11 | -2,67% | 486.409,00 |
| 05.11.2025 | 13,67 | 14,12 | 13,35 | 13,47 | -1,03% | 741.332,00 |
| 04.11.2025 | 13,72 | 13,95 | 13,46 | 13,61 | -2,58% | 738.242,00 |
| 03.11.2025 | 13,95 | 14,07 | 13,52 | 13,97 | 0,72% | 584.481,00 |
| 31.10.2025 | 13,78 | 13,97 | 13,56 | 13,87 | 0,07% | 767.598,00 |
| 30.10.2025 | 14,24 | 14,40 | 13,84 | 13,86 | -2,81% | 841.789,00 |
| 29.10.2025 | 15,07 | 15,14 | 14,17 | 14,26 | -5,87% | 379.338,00 |
| 28.10.2025 | 14,87 | 15,28 | 14,79 | 15,15 | 1,75% | 294.510,00 |
| 27.10.2025 | 14,98 | 15,17 | 14,63 | 14,89 | -0,40% | 416.910,00 |
| 24.10.2025 | 15,14 | 15,36 | 14,95 | 14,95 | -0,33% | 197.071,00 |
| 23.10.2025 | 14,77 | 15,09 | 14,71 | 15,00 | 1,56% | 289.821,00 |
| 22.10.2025 | 14,86 | 15,30 | 14,63 | 14,77 | -1,93% | 751.805,00 |
| 21.10.2025 | 14,81 | 15,27 | 14,74 | 15,06 | 1,69% | 463.283,00 |
| 20.10.2025 | 14,50 | 14,86 | 14,50 | 14,81 | 3,13% | 465.537,00 |
| 17.10.2025 | 14,78 | 15,10 | 14,35 | 14,36 | -3,49% | 623.319,00 |
| 16.10.2025 | 15,05 | 15,26 | 14,69 | 14,88 | -0,80% | 454.638,00 |
| 15.10.2025 | 15,03 | 15,53 | 14,88 | 15,00 | 2,11% | 379.021,00 |
| 14.10.2025 | 14,23 | 14,90 | 14,14 | 14,69 | 1,45% | 610.704,00 |
| 13.10.2025 | 14,50 | 14,64 | 14,30 | 14,48 | 2,04% | 502.410,00 |
| 10.10.2025 | 14,65 | 14,72 | 14,06 | 14,19 | -2,81% | 1.406.445,00 |
| 09.10.2025 | 15,29 | 15,29 | 14,56 | 14,60 | -4,76% | 989.158,00 |
| 08.10.2025 | 15,49 | 15,50 | 15,22 | 15,33 | -0,90% | 427.473,00 |
| 07.10.2025 | 16,15 | 16,27 | 15,44 | 15,47 | -4,09% | 578.085,00 |
| 06.10.2025 | 16,87 | 17,00 | 16,08 | 16,13 | -3,76% | 523.952,00 |
| 03.10.2025 | 16,55 | 16,84 | 16,47 | 16,76 | 1,95% | 43.607,00 |
| 02.10.2025 | 16,78 | 16,78 | 16,37 | 16,44 | -1,56% | 592.038,00 |
| 01.10.2025 | 16,80 | 17,00 | 16,35 | 16,70 | -1,36% | 363.256,00 |
| 30.09.2025 | 17,37 | 17,37 | 16,65 | 16,93 | -2,42% | 464.515,00 |
| 29.09.2025 | 17,41 | 17,41 | 16,85 | 17,35 | 0,17% | 485.516,00 |
| 26.09.2025 | 17,53 | 17,72 | 17,20 | 17,32 | -1,20% | 331.288,00 |
| 25.09.2025 | 17,56 | 17,69 | 17,37 | 17,53 | -1,30% | 296.339,00 |
| 24.09.2025 | 17,80 | 18,06 | 17,65 | 17,76 | 0,06% | 207.480,00 |
| 23.09.2025 | 17,83 | 18,24 | 17,64 | 17,75 | -0,78% | 272.672,00 |
| 22.09.2025 | 17,83 | 18,08 | 17,59 | 17,89 | 0,17% | 321.097,00 |
| 19.09.2025 | 18,21 | 18,37 | 17,77 | 17,86 | -2,19% | 599.649,00 |
| 18.09.2025 | 18,21 | 18,62 | 17,85 | 18,26 | 0,83% | 347.349,00 |
| 17.09.2025 | 18,02 | 19,05 | 17,78 | 18,11 | 0,89% | 532.129,00 |
| 16.09.2025 | 17,67 | 18,04 | 17,51 | 17,95 | 1,30% | 413.548,00 |
| 15.09.2025 | 18,06 | 18,24 | 17,60 | 17,72 | 0,34% | 485.982,00 |
| 12.09.2025 | 17,54 | 17,83 | 16,90 | 17,66 | -0,06% | 732.866,00 |
| 11.09.2025 | 17,70 | 18,36 | 16,64 | 17,67 | -14,84% | 1.823.607,00 |
| 10.09.2025 | 19,28 | 20,87 | 19,20 | 20,75 | 7,51% | 836.556,00 |
| 09.09.2025 | 19,61 | 19,61 | 19,15 | 19,30 | -0,82% | 321.763,00 |
| 08.09.2025 | 20,32 | 20,36 | 19,41 | 19,46 | -4,65% | 281.816,00 |
| 05.09.2025 | 20,05 | 20,88 | 20,01 | 20,41 | 2,00% | 329.976,00 |
| 04.09.2025 | 18,66 | 20,13 | 18,50 | 20,01 | 7,55% | 412.776,00 |
| 03.09.2025 | 18,08 | 18,65 | 18,00 | 18,61 | 2,51% | 173.582,00 |
| 02.09.2025 | 18,70 | 18,94 | 18,14 | 18,15 | -5,12% | 315.786,00 |
| 29.08.2025 | 19,14 | 19,29 | 18,83 | 19,13 | 0,84% | 422.067,00 |
| 28.08.2025 | 19,14 | 19,30 | 18,50 | 18,97 | 0,16% | 334.887,00 |
| 27.08.2025 | 18,50 | 19,10 | 18,30 | 18,94 | 2,27% | 269.162,00 |
| 26.08.2025 | 18,25 | 18,55 | 18,08 | 18,52 | 2,26% | 316.544,00 |
| 25.08.2025 | 18,27 | 18,64 | 17,83 | 18,11 | -5,23% | 626.481,00 |
| 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 |