14,020$
3,62%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 13,74 | 14,41 | 13,60 | 14,03 | 3,70% | 64.809,00 |
| 27.03.2026 | 13,75 | 13,75 | 13,00 | 13,53 | -1,67% | 761.291,00 |
| 26.03.2026 | 13,70 | 14,41 | 13,23 | 13,76 | 21,88% | 1.229.698,00 |
| 25.03.2026 | 11,51 | 11,60 | 10,33 | 11,29 | -1,83% | 570.171,00 |
| 24.03.2026 | 10,83 | 12,90 | 10,36 | 11,50 | 4,55% | 1.212.069,00 |
| 23.03.2026 | 10,95 | 11,20 | 10,87 | 11,00 | 4,36% | 276.924,00 |
| 20.03.2026 | 10,70 | 10,82 | 10,40 | 10,54 | -1,59% | 257.444,00 |
| 19.03.2026 | 10,73 | 10,93 | 10,37 | 10,71 | 0,09% | 306.088,00 |
| 18.03.2026 | 10,98 | 11,10 | 10,63 | 10,70 | -3,08% | 265.341,00 |
| 17.03.2026 | 11,06 | 11,40 | 11,00 | 11,04 | 0,45% | 134.082,00 |
| 16.03.2026 | 10,83 | 11,05 | 10,71 | 10,99 | 3,39% | 161.003,00 |
| 13.03.2026 | 10,72 | 10,79 | 10,44 | 10,63 | 0,66% | 191.042,00 |
| 12.03.2026 | 10,89 | 11,01 | 10,50 | 10,56 | -4,61% | 213.773,00 |
| 11.03.2026 | 11,10 | 11,32 | 10,62 | 11,07 | -0,18% | 261.689,00 |
| 10.03.2026 | 11,26 | 11,55 | 11,04 | 11,09 | -1,68% | 192.521,00 |
| 09.03.2026 | 11,82 | 11,87 | 10,78 | 11,28 | -5,21% | 355.229,00 |
| 06.03.2026 | 11,96 | 12,09 | 11,87 | 11,90 | -2,86% | 163.538,00 |
| 05.03.2026 | 12,30 | 12,52 | 11,92 | 12,25 | -1,37% | 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 |
| 02.01.2026 | 14,91 | 14,91 | 14,42 | 14,44 | -2,10% | 424.722,00 |
| 31.12.2025 | 15,11 | 15,11 | 14,64 | 14,75 | -2,45% | 358.448,00 |
| 30.12.2025 | 15,01 | 15,35 | 15,00 | 15,12 | 1,07% | 468.919,00 |
| 29.12.2025 | 15,03 | 15,35 | 14,83 | 14,96 | -2,03% | 339.066,00 |
| 26.12.2025 | 14,85 | 15,42 | 14,85 | 15,27 | 2,48% | 271.651,00 |
| 24.12.2025 | 14,42 | 15,04 | 14,42 | 14,90 | 2,97% | 186.883,00 |
| 23.12.2025 | 14,36 | 14,62 | 14,28 | 14,47 | -0,48% | 224.711,00 |
| 22.12.2025 | 14,50 | 14,60 | 14,16 | 14,54 | 0,07% | 393.620,00 |
| 19.12.2025 | 14,80 | 14,94 | 14,18 | 14,53 | -1,56% | 406.318,00 |
| 18.12.2025 | 13,94 | 15,10 | 13,94 | 14,76 | 5,88% | 644.088,00 |
| 17.12.2025 | 13,73 | 14,14 | 13,52 | 13,94 | 1,38% | 506.015,00 |
| 16.12.2025 | 13,37 | 14,00 | 13,25 | 13,75 | 2,15% | 560.765,00 |
| 15.12.2025 | 14,05 | 14,18 | 12,76 | 13,46 | -3,79% | 792.252,00 |
| 12.12.2025 | 12,77 | 14,48 | 12,76 | 13,99 | 10,42% | 991.537,00 |
| 11.12.2025 | 11,74 | 13,21 | 11,40 | 12,67 | -7,79% | 1.805.567,00 |
| 10.12.2025 | 13,85 | 13,92 | 13,26 | 13,74 | -1,51% | 1.329.830,00 |
| 09.12.2025 | 13,68 | 14,04 | 13,46 | 13,95 | 1,53% | 645.918,00 |
| 08.12.2025 | 14,01 | 14,01 | 13,64 | 13,74 | -1,65% | 294.342,00 |
| 05.12.2025 | 13,93 | 14,53 | 13,89 | 13,97 | 0,07% | 286.733,00 |
| 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% | 283.422,00 |
| 02.12.2025 | 14,29 | 14,29 | 13,89 | 14,14 | -0,42% | 380.326,00 |
| 01.12.2025 | 14,04 | 14,75 | 14,04 | 14,20 | -1,05% | 460.300,00 |
| 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% | 316.847,00 |
| 21.11.2025 | 11,66 | 12,69 | 11,66 | 12,28 | 5,23% | 627.856,00 |
| 20.11.2025 | 11,75 | 12,11 | 11,63 | 11,67 | -1,35% | 390.474,00 |
| 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% | 680.523,00 |
| 17.11.2025 | 12,13 | 12,27 | 11,47 | 11,51 | -5,35% | 723.504,00 |
| 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 | -4,05% | 611.449,00 |
| 12.11.2025 | 13,47 | 13,64 | 13,39 | 13,57 | 1,34% | 250.163,00 |
| 11.11.2025 | 13,24 | 13,69 | 13,23 | 13,39 | 0,98% | 302.645,00 |
| 10.11.2025 | 13,57 | 13,62 | 13,24 | 13,26 | -0,97% | 347.605,00 |
| 07.11.2025 | 13,05 | 13,42 | 12,98 | 13,39 | 2,14% | 784.634,00 |
| 06.11.2025 | 13,58 | 13,65 | 13,04 | 13,11 | -2,82% | 486.491,00 |
| 05.11.2025 | 13,67 | 14,12 | 13,35 | 13,49 | -0,88% | 741.346,00 |
| 04.11.2025 | 13,72 | 13,95 | 13,46 | 13,61 | -2,65% | 738.246,00 |