17,560$
-3,41%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 18,06 | 18,45 | 17,25 | 17,66 | -2,86% | 398.233,00 |
| 31.03.2025 | 18,35 | 18,48 | 17,72 | 18,18 | -2,52% | 419.333,00 |
| 28.03.2025 | 18,68 | 18,74 | 17,86 | 18,65 | -0,05% | 269.554,00 |
| 27.03.2025 | 18,70 | 18,88 | 18,38 | 18,66 | -0,64% | 181.694,00 |
| 26.03.2025 | 18,52 | 18,82 | 18,19 | 18,78 | 2,34% | 302.675,00 |
| 25.03.2025 | 18,13 | 18,56 | 17,90 | 18,35 | 1,61% | 199.734,00 |
| 24.03.2025 | 17,59 | 18,43 | 17,59 | 18,06 | 4,45% | 447.974,00 |
| 21.03.2025 | 17,21 | 17,39 | 16,95 | 17,29 | -1,37% | 377.636,00 |
| 20.03.2025 | 17,33 | 18,02 | 17,18 | 17,53 | -0,17% | 301.651,00 |
| 19.03.2025 | 16,22 | 17,64 | 15,99 | 17,56 | 9,34% | 406.455,00 |
| 18.03.2025 | 15,65 | 16,06 | 15,29 | 16,06 | 1,39% | 488.573,00 |
| 17.03.2025 | 15,64 | 16,29 | 15,48 | 15,84 | 2,19% | 597.842,00 |
| 14.03.2025 | 15,97 | 16,17 | 15,22 | 15,50 | -1,27% | 703.787,00 |
| 13.03.2025 | 16,74 | 16,80 | 15,55 | 15,70 | -7,16% | 634.531,00 |
| 12.03.2025 | 17,01 | 17,01 | 16,45 | 16,91 | 2,11% | 494.799,00 |
| 11.03.2025 | 16,70 | 16,78 | 16,05 | 16,56 | 0,06% | 619.262,00 |
| 10.03.2025 | 16,79 | 16,87 | 16,05 | 16,55 | -3,22% | 880.366,00 |
| 07.03.2025 | 17,76 | 17,81 | 16,70 | 17,10 | -3,82% | 1.070.981,00 |
| 06.03.2025 | 18,85 | 19,03 | 17,61 | 17,78 | -7,01% | 606.955,00 |
| 05.03.2025 | 19,27 | 19,36 | 18,58 | 19,12 | -0,57% | 491.817,00 |
| 04.03.2025 | 19,12 | 19,68 | 18,80 | 19,23 | -1,49% | 239.682,00 |
| 03.03.2025 | 20,95 | 20,97 | 19,49 | 19,52 | -6,83% | 300.114,00 |
| 28.02.2025 | 21,02 | 21,14 | 20,52 | 20,95 | -0,99% | 225.417,00 |
| 27.02.2025 | 22,21 | 22,21 | 21,12 | 21,16 | -5,24% | 176.558,00 |
| 26.02.2025 | 21,62 | 22,72 | 21,62 | 22,33 | 3,05% | 301.600,00 |
| 25.02.2025 | 21,54 | 21,96 | 21,01 | 21,67 | 1,12% | 396.785,00 |
| 24.02.2025 | 21,95 | 22,00 | 21,10 | 21,43 | -1,02% | 211.780,00 |
| 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 |