16,130$
1,07%
Echtzeit-Aktienkurs Lovesac Company (The)
Bid:
Ask:
Aktienkurse zur Lovesac Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 16,07 | 16,17 | 15,84 | 16,13 | 1,07% | 8.162,00 |
| 08.05.2026 | 15,75 | 16,10 | 15,36 | 15,96 | 2,18% | 118.224,00 |
| 07.05.2026 | 15,75 | 15,83 | 15,22 | 15,62 | -0,89% | 102.571,00 |
| 06.05.2026 | 15,72 | 16,15 | 15,60 | 15,76 | 1,48% | 153.566,00 |
| 05.05.2026 | 15,56 | 15,94 | 15,26 | 15,53 | 0,88% | 119.629,00 |
| 04.05.2026 | 15,67 | 15,71 | 15,24 | 15,40 | -2,32% | 128.402,00 |
| 01.05.2026 | 15,79 | 16,17 | 15,59 | 15,76 | -0,19% | 130.521,00 |
| 30.04.2026 | 15,49 | 15,99 | 15,48 | 15,79 | 1,02% | 120.681,00 |
| 29.04.2026 | 16,16 | 16,16 | 15,37 | 15,63 | -4,11% | 151.128,00 |
| 28.04.2026 | 16,12 | 16,42 | 15,67 | 16,30 | 1,49% | 270.157,00 |
| 27.04.2026 | 15,99 | 16,46 | 15,87 | 16,06 | -0,06% | 213.678,00 |
| 24.04.2026 | 16,60 | 16,60 | 16,04 | 16,07 | -4,23% | 137.879,00 |
| 23.04.2026 | 16,40 | 16,88 | 16,21 | 16,78 | 2,07% | 345.914,00 |
| 22.04.2026 | 17,18 | 17,22 | 16,37 | 16,44 | -3,24% | 229.958,00 |
| 21.04.2026 | 17,55 | 18,13 | 16,95 | 16,99 | -2,91% | 411.359,00 |
| 20.04.2026 | 18,05 | 18,18 | 17,41 | 17,50 | -0,85% | 403.090,00 |
| 17.04.2026 | 17,20 | 17,89 | 17,12 | 17,65 | 4,50% | 265.245,00 |
| 16.04.2026 | 16,70 | 17,23 | 16,70 | 16,89 | 1,56% | 398.362,00 |
| 15.04.2026 | 16,40 | 16,70 | 15,99 | 16,63 | 1,03% | 395.070,00 |
| 14.04.2026 | 15,86 | 16,48 | 15,76 | 16,46 | 3,52% | 237.718,00 |
| 13.04.2026 | 15,23 | 15,97 | 14,74 | 15,90 | 3,58% | 438.176,00 |
| 10.04.2026 | 15,89 | 15,94 | 15,21 | 15,35 | -2,17% | 199.960,00 |
| 09.04.2026 | 15,36 | 15,91 | 14,96 | 15,69 | 1,13% | 396.556,00 |
| 08.04.2026 | 15,98 | 16,21 | 15,38 | 15,52 | 0,62% | 312.653,00 |
| 07.04.2026 | 14,81 | 15,53 | 14,73 | 15,42 | 3,14% | 491.133,00 |
| 06.04.2026 | 14,33 | 15,05 | 14,32 | 14,95 | 4,04% | 200.830,00 |
| 02.04.2026 | 14,25 | 14,58 | 14,06 | 14,37 | -1,64% | 203.524,00 |
| 01.04.2026 | 14,90 | 14,94 | 14,56 | 14,61 | -1,02% | 264.924,00 |
| 31.03.2026 | 14,37 | 14,80 | 13,96 | 14,76 | 5,13% | 386.859,00 |
| 30.03.2026 | 13,62 | 14,44 | 13,60 | 14,04 | 3,77% | 469.621,00 |
| 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 |