15,130$
2,86%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,09 | 15,54 | 15,01 | 15,13 | 3,00% | 13.296,00 |
| 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 |
| 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 |