22,290$
1,18%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,46 | 22,46 | 22,03 | 22,29 | 1,20% | 180.336,00 |
| 01.05.2024 | 22,00 | 22,67 | 20,97 | 22,03 | -0,70% | 400.043,00 |
| 30.04.2024 | 22,10 | 22,59 | 21,94 | 22,18 | -0,09% | 264.074,00 |
| 29.04.2024 | 21,99 | 22,41 | 21,93 | 22,20 | 1,65% | 269.593,00 |
| 26.04.2024 | 21,98 | 22,21 | 21,65 | 21,84 | -0,05% | 223.445,00 |
| 25.04.2024 | 21,88 | 21,99 | 21,55 | 21,85 | -2,59% | 274.401,00 |
| 24.04.2024 | 22,32 | 22,75 | 22,22 | 22,43 | 1,86% | 271.854,00 |
| 23.04.2024 | 21,65 | 22,50 | 21,65 | 22,02 | 0,32% | 299.324,00 |
| 22.04.2024 | 20,87 | 22,16 | 20,87 | 21,95 | 5,53% | 362.854,00 |
| 19.04.2024 | 20,83 | 21,29 | 20,62 | 20,80 | 2,11% | 467.273,00 |
| 18.04.2024 | 20,09 | 20,41 | 19,76 | 20,37 | 0,94% | 333.361,00 |
| 17.04.2024 | 20,08 | 20,51 | 19,80 | 20,18 | 4,24% | 421.713,00 |
| 16.04.2024 | 18,50 | 19,41 | 18,21 | 19,36 | 2,98% | 392.518,00 |
| 15.04.2024 | 19,37 | 19,72 | 18,62 | 18,80 | -3,64% | 475.752,00 |
| 12.04.2024 | 20,10 | 20,38 | 18,72 | 19,51 | -5,79% | 854.612,00 |
| 11.04.2024 | 19,24 | 21,12 | 18,92 | 20,71 | -11,10% | 2.622.295,00 |
| 10.04.2024 | 23,54 | 23,79 | 22,55 | 23,30 | -4,53% | 490.355,00 |
| 09.04.2024 | 24,22 | 25,09 | 24,00 | 24,40 | 0,41% | 340.957,00 |
| 08.04.2024 | 24,05 | 24,70 | 24,04 | 24,30 | 1,93% | 285.578,00 |
| 05.04.2024 | 22,79 | 23,99 | 22,77 | 23,84 | 3,43% | 327.292,00 |
| 04.04.2024 | 22,82 | 23,98 | 22,73 | 23,05 | 2,35% | 414.869,00 |
| 03.04.2024 | 21,93 | 22,54 | 21,85 | 22,52 | 1,90% | 130.561,00 |
| 02.04.2024 | 22,09 | 22,26 | 21,67 | 22,10 | -2,43% | 216.514,00 |
| 01.04.2024 | 22,69 | 22,69 | 22,06 | 22,65 | 0,22% | 157.946,00 |
| 28.03.2024 | 22,34 | 22,76 | 22,34 | 22,60 | 0,98% | 159.783,00 |
| 27.03.2024 | 21,75 | 22,38 | 21,67 | 22,38 | 3,42% | 163.750,00 |
| 26.03.2024 | 22,18 | 22,18 | 21,43 | 21,64 | -1,64% | 150.073,00 |
| 25.03.2024 | 21,70 | 22,18 | 21,53 | 22,00 | 2,33% | 267.242,00 |
| 22.03.2024 | 22,61 | 22,70 | 21,50 | 21,50 | -5,70% | 170.768,00 |
| 21.03.2024 | 22,95 | 23,19 | 22,50 | 22,80 | 0,04% | 229.870,00 |
| 20.03.2024 | 21,42 | 22,85 | 21,42 | 22,79 | 6,69% | 304.419,00 |
| 19.03.2024 | 21,91 | 22,31 | 20,84 | 21,36 | -3,65% | 323.069,00 |
| 18.03.2024 | 22,63 | 22,94 | 22,08 | 22,17 | -1,99% | 266.954,00 |
| 15.03.2024 | 22,32 | 22,74 | 22,27 | 22,62 | 0,53% | 197.583,00 |
| 14.03.2024 | 23,04 | 23,19 | 22,07 | 22,50 | -2,17% | 165.434,00 |
| 13.03.2024 | 22,11 | 23,37 | 22,11 | 23,00 | 4,17% | 222.376,00 |
| 12.03.2024 | 22,09 | 22,59 | 21,88 | 22,08 | 0,32% | 244.369,00 |
| 11.03.2024 | 22,18 | 22,62 | 21,85 | 22,01 | -0,95% | 211.669,00 |
| 08.03.2024 | 22,10 | 22,62 | 21,97 | 22,22 | 2,44% | 226.406,00 |
| 07.03.2024 | 21,75 | 21,91 | 21,20 | 21,69 | 1,31% | 311.510,00 |
| 06.03.2024 | 22,30 | 22,42 | 21,20 | 21,41 | -3,52% | 372.500,00 |
| 05.03.2024 | 22,20 | 22,39 | 21,73 | 22,19 | -1,55% | 184.409,00 |
| 04.03.2024 | 23,10 | 23,12 | 22,46 | 22,54 | -2,68% | 159.882,00 |
| 01.03.2024 | 23,37 | 23,89 | 23,01 | 23,16 | 0,48% | 142.112,00 |
| 29.02.2024 | 23,27 | 23,62 | 23,00 | 23,05 | 0,57% | 98.733,00 |
| 28.02.2024 | 23,50 | 23,67 | 22,84 | 22,92 | -3,33% | 112.712,00 |
| 27.02.2024 | 22,70 | 23,90 | 22,63 | 23,71 | 5,24% | 142.890,00 |
| 26.02.2024 | 22,45 | 22,84 | 22,07 | 22,53 | 0,04% | 141.023,00 |
| 23.02.2024 | 22,58 | 22,90 | 22,34 | 22,52 | -0,97% | 173.263,00 |
| 22.02.2024 | 22,54 | 23,21 | 22,50 | 22,74 | 2,62% | 226.573,00 |
| 21.02.2024 | 23,37 | 23,63 | 22,10 | 22,16 | -5,66% | 324.937,00 |
| 20.02.2024 | 23,43 | 23,91 | 23,25 | 23,49 | -2,57% | 293.531,00 |
| 16.02.2024 | 24,22 | 24,52 | 23,57 | 24,11 | -2,03% | 280.697,00 |
| 15.02.2024 | 25,70 | 25,88 | 24,44 | 24,61 | -2,38% | 300.974,00 |
| 14.02.2024 | 25,85 | 25,99 | 25,01 | 25,21 | -1,18% | 196.022,00 |
| 13.02.2024 | 24,54 | 26,40 | 24,13 | 25,51 | -1,09% | 476.637,00 |
| 12.02.2024 | 25,00 | 26,18 | 25,00 | 25,79 | 4,24% | 327.929,00 |
| 09.02.2024 | 24,00 | 24,88 | 23,55 | 24,74 | 4,04% | 355.091,00 |
| 08.02.2024 | 22,96 | 23,92 | 22,86 | 23,78 | 3,44% | 137.263,00 |
| 07.02.2024 | 23,89 | 23,89 | 22,91 | 22,99 | -3,89% | 153.001,00 |
| 06.02.2024 | 22,75 | 23,99 | 22,75 | 23,92 | 4,82% | 116.463,00 |
| 05.02.2024 | 22,49 | 22,86 | 22,00 | 22,82 | -0,87% | 121.280,00 |
| 02.02.2024 | 22,87 | 23,19 | 22,26 | 23,02 | -0,82% | 146.924,00 |
| 01.02.2024 | 23,38 | 23,91 | 22,92 | 23,21 | 0,13% | 121.278,00 |
| 31.01.2024 | 23,69 | 24,22 | 23,14 | 23,18 | -2,40% | 134.573,00 |
| 30.01.2024 | 24,23 | 24,23 | 23,58 | 23,75 | -2,14% | 111.040,00 |
| 29.01.2024 | 23,95 | 24,27 | 23,49 | 24,27 | 1,89% | 140.618,00 |
| 26.01.2024 | 24,20 | 24,34 | 23,61 | 23,82 | -0,17% | 257.947,00 |
| 25.01.2024 | 23,96 | 24,13 | 23,15 | 23,86 | 0,97% | 282.597,00 |
| 24.01.2024 | 23,99 | 24,23 | 23,48 | 23,63 | 1,24% | 269.072,00 |
| 23.01.2024 | 23,95 | 24,16 | 23,23 | 23,34 | -1,27% | 145.081,00 |
| 22.01.2024 | 23,08 | 23,74 | 23,00 | 23,64 | 3,82% | 216.225,00 |
| 19.01.2024 | 22,45 | 22,85 | 21,97 | 22,77 | 1,79% | 179.394,00 |
| 18.01.2024 | 22,62 | 22,76 | 22,09 | 22,37 | -0,80% | 193.519,00 |
| 17.01.2024 | 22,00 | 22,58 | 21,66 | 22,55 | 1,17% | 203.738,00 |
| 16.01.2024 | 23,35 | 23,35 | 21,95 | 22,29 | -5,27% | 425.183,00 |
| 12.01.2024 | 24,41 | 24,62 | 23,31 | 23,53 | -2,24% | 204.388,00 |
| 11.01.2024 | 24,72 | 24,91 | 23,97 | 24,07 | -3,33% | 170.341,00 |
| 10.01.2024 | 24,98 | 25,28 | 24,65 | 24,90 | -0,95% | 162.325,00 |
| 09.01.2024 | 24,58 | 25,50 | 24,01 | 25,14 | 0,28% | 190.231,00 |
| 08.01.2024 | 25,33 | 25,77 | 25,02 | 25,07 | -0,36% | 136.006,00 |
| 05.01.2024 | 25,04 | 25,68 | 24,68 | 25,16 | -0,04% | 172.536,00 |
| 04.01.2024 | 25,20 | 25,45 | 24,76 | 25,17 | -0,12% | 178.347,00 |
| 03.01.2024 | 25,75 | 26,15 | 25,00 | 25,20 | -4,26% | 314.776,00 |
| 02.01.2024 | 25,80 | 27,07 | 25,55 | 26,32 | 3,01% | 262.279,00 |
| 29.12.2023 | 25,95 | 26,56 | 25,04 | 25,55 | -1,84% | 360.861,00 |
| 28.12.2023 | 25,75 | 26,29 | 25,36 | 26,03 | -0,04% | 528.836,00 |
| 27.12.2023 | 26,55 | 26,80 | 25,82 | 26,04 | -1,92% | 277.350,00 |
| 26.12.2023 | 26,37 | 26,71 | 26,37 | 26,55 | 0,57% | 205.466,00 |
| 22.12.2023 | 26,62 | 26,92 | 26,30 | 26,40 | -0,38% | 273.371,00 |
| 21.12.2023 | 26,50 | 26,92 | 26,23 | 26,50 | 1,65% | 284.741,00 |
| 20.12.2023 | 26,94 | 27,24 | 26,06 | 26,07 | -3,62% | 336.042,00 |
| 19.12.2023 | 27,00 | 27,42 | 26,76 | 27,05 | 2,15% | 328.910,00 |
| 18.12.2023 | 27,69 | 27,69 | 26,25 | 26,48 | -4,37% | 454.470,00 |
| 15.12.2023 | 29,31 | 29,32 | 27,58 | 27,69 | -5,40% | 674.821,00 |
| 14.12.2023 | 27,61 | 29,81 | 27,50 | 29,27 | 10,29% | 915.277,00 |
| 13.12.2023 | 25,17 | 26,78 | 24,43 | 26,54 | 4,78% | 395.502,00 |
| 12.12.2023 | 25,40 | 25,82 | 24,90 | 25,33 | -0,39% | 368.412,00 |
| 11.12.2023 | 25,38 | 25,83 | 24,83 | 25,43 | 0,51% | 400.434,00 |
| 08.12.2023 | 24,80 | 25,34 | 24,38 | 25,30 | 1,52% | 326.840,00 |