Lovesac Company LOVE
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$14,96-0,09 (-0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,90 | -0,96 % | $15,05 | $15,10 | $14,64 | 49,13K |
| 2026-09-30 | $15,05 | -3,65 % | $15,68 | $15,90 | $15,04 | 168,40K |
| 2026-09-29 | $15,62 | +1,30 % | $15,34 | $15,80 | $15,34 | 160,70K |
| 2026-09-28 | $15,42 | +1,51 % | $15,01 | $15,47 | $14,89 | 189,00K |
| 2026-09-25 | $15,19 | +3,33 % | $14,73 | $15,27 | $14,73 | 238,50K |
| 2026-09-24 | $14,70 | +1,45 % | $14,53 | $15,08 | $14,46 | 386,10K |
| 2026-09-23 | $14,49 | -0,89 % | $14,62 | $14,62 | $14,35 | 207,70K |
| 2026-09-22 | $14,62 | +7,82 % | $13,75 | $14,66 | $13,69 | 261,20K |
| 2026-09-21 | $13,56 | +0,44 % | $13,50 | $13,73 | $13,27 | 257,70K |
| 2026-09-18 | $13,50 | -5,92 % | $14,12 | $14,30 | $13,43 | 340,70K |
| 2026-09-17 | $14,35 | -1,91 % | $14,79 | $15,05 | $14,29 | 332,30K |
| 2026-09-16 | $14,63 | -2,07 % | $14,86 | $14,90 | $14,38 | 377,20K |
| 2026-09-15 | $14,94 | +1,70 % | $14,68 | $15,01 | $14,11 | 388,40K |
| 2026-09-14 | $14,69 | +5,61 % | $13,88 | $14,80 | $13,70 | 466,80K |
| 2026-09-11 | $13,91 | -2,45 % | $14,40 | $14,45 | $13,44 | 748,80K |
| 2026-09-10 | $14,26 | -11,04 % | $14,04 | $15,31 | $13,95 | 715,50K |
| 2026-09-09 | $16,03 | -0,25 % | $15,87 | $16,25 | $15,45 | 593,70K |
| 2026-09-08 | $16,07 | -3,71 % | $16,67 | $16,81 | $15,83 | 285,40K |
| 2026-09-04 | $16,69 | +4,64 % | $15,88 | $16,85 | $15,88 | 178,60K |
| 2026-09-03 | $15,95 | -1,66 % | $16,44 | $16,44 | $15,77 | 160,70K |
| 2026-09-02 | $16,22 | +5,46 % | $15,55 | $16,28 | $15,34 | 160,20K |
| 2026-09-01 | $15,38 | -1,38 % | $15,76 | $15,80 | $15,18 | 224,60K |
| 2026-08-31 | $15,60 | -2,47 % | $16,05 | $16,05 | $15,51 | 164,30K |
| 2026-08-28 | $15,99 | -0,50 % | $16,16 | $16,44 | $15,92 | 159,00K |
| 2026-08-27 | $16,07 | -1,29 % | $16,17 | $16,46 | $15,99 | 226,40K |
| 2026-08-26 | $16,28 | +2,26 % | $15,94 | $16,36 | $15,65 | 242,00K |
| 2026-08-25 | $15,92 | +0,44 % | $15,85 | $15,98 | $15,59 | 118,70K |
| 2026-08-24 | $15,85 | -1,37 % | $16,09 | $16,31 | $15,74 | 161,80K |
| 2026-08-21 | $16,07 | -1,23 % | $16,42 | $16,48 | $15,91 | 150,90K |
| 2026-08-20 | $16,27 | -4,52 % | $17,08 | $17,08 | $16,07 | 181,30K |
| 2026-08-19 | $17,04 | -0,18 % | $17,21 | $17,71 | $16,96 | 194,10K |
| 2026-08-18 | $17,07 | -0,23 % | $17,11 | $17,34 | $16,75 | 112,90K |
| 2026-08-17 | $17,11 | -1,04 % | $17,27 | $17,30 | $16,88 | 90,50K |
| 2026-08-14 | $17,29 | -2,04 % | $17,62 | $17,75 | $17,08 | 93,70K |
| 2026-08-13 | $17,65 | +2,08 % | $17,47 | $18,02 | $17,31 | 144,90K |
| 2026-08-12 | $17,29 | -1,76 % | $17,48 | $17,48 | $17,00 | 136,80K |
| 2026-08-11 | $17,60 | +1,73 % | $17,37 | $17,69 | $17,16 | 97,90K |
| 2026-08-10 | $17,30 | -2,92 % | $17,60 | $17,60 | $17,16 | 159,80K |
| 2026-08-07 | $17,82 | +3,48 % | $17,20 | $17,99 | $17,20 | 139,60K |
| 2026-08-06 | $17,22 | -6,46 % | $18,37 | $18,48 | $17,16 | 193,60K |
| 2026-08-05 | $18,41 | +1,38 % | $18,03 | $19,20 | $18,03 | 394,90K |
| 2026-08-04 | $18,16 | +7,84 % | $16,82 | $18,51 | $16,82 | 414,50K |
| 2026-08-03 | $16,84 | +4,66 % | $16,24 | $16,95 | $16,17 | 518,20K |
| 2026-07-31 | $16,09 | -0,31 % | $16,04 | $16,35 | $15,75 | 180,80K |
| 2026-07-30 | $16,14 | -2,54 % | $16,56 | $16,72 | $15,93 | 236,50K |
| 2026-07-29 | $16,56 | -2,42 % | $16,96 | $17,08 | $16,50 | 150,40K |
| 2026-07-28 | $16,97 | -0,12 % | $17,13 | $17,70 | $16,91 | 180,90K |
| 2026-07-27 | $16,99 | +3,98 % | $16,39 | $17,23 | $16,39 | 231,20K |
| 2026-07-24 | $16,34 | -0,18 % | $16,52 | $16,72 | $16,13 | 136,60K |
| 2026-07-23 | $16,37 | -3,08 % | $16,67 | $16,74 | $16,04 | 166,90K |
| 2026-07-22 | $16,89 | -3,98 % | $17,58 | $17,67 | $16,84 | 331,20K |
| 2026-07-21 | $17,59 | -0,17 % | $17,58 | $17,96 | $17,49 | 237,80K |
| 2026-07-20 | $17,62 | -3,21 % | $18,04 | $18,04 | $16,92 | 217,30K |
| 2026-07-17 | $18,20 | -2,65 % | $18,58 | $18,82 | $18,08 | 184,60K |
| 2026-07-16 | $18,70 | +4,47 % | $18,03 | $18,98 | $17,88 | 390,10K |
| 2026-07-15 | $17,90 | +2,05 % | $17,37 | $18,64 | $17,37 | 203,00K |
| 2026-07-14 | $17,54 | +2,21 % | $17,31 | $17,66 | $17,09 | 192,70K |
| 2026-07-13 | $17,16 | +2,33 % | $16,81 | $17,62 | $16,70 | 208,40K |
| 2026-07-10 | $16,77 | -1,70 % | $16,97 | $17,39 | $16,75 | 101,50K |
| 2026-07-09 | $17,06 | +1,79 % | $16,66 | $17,28 | $16,36 | 160,90K |
| 2026-07-08 | $16,76 | -9,06 % | $18,18 | $18,45 | $16,36 | 232,50K |
| 2026-07-07 | $18,43 | +2,16 % | $18,12 | $19,25 | $18,12 | 356,50K |
| 2026-07-06 | $18,04 | +3,14 % | $17,41 | $18,17 | $16,59 | 290,00K |
| 2026-07-02 | $17,49 | +5,30 % | $16,65 | $17,52 | $16,17 | 272,90K |
| 2026-07-01 | $16,61 | -0,48 % | $16,71 | $16,76 | $16,42 | 150,20K |
| 2026-06-30 | $16,69 | -0,42 % | $16,55 | $16,81 | $16,34 | 154,30K |
| 2026-06-29 | $16,76 | -1,00 % | $16,78 | $17,07 | $16,38 | 215,90K |
| 2026-06-26 | $16,93 | +5,09 % | $16,09 | $17,01 | $16,09 | 538,20K |
| 2026-06-25 | $16,11 | +0,50 % | $15,91 | $16,66 | $15,17 | 261,10K |
| 2026-06-24 | $16,03 | +9,87 % | $14,84 | $16,57 | $14,80 | 264,90K |
| 2026-06-23 | $14,59 | +4,21 % | $15,05 | $15,29 | $14,47 | 267,70K |
| 2026-06-22 | $14,00 | -3,25 % | $14,28 | $14,56 | $13,58 | 284,60K |
| 2026-06-18 | $14,47 | +3,14 % | $14,20 | $14,96 | $13,85 | 286,70K |
| 2026-06-17 | $14,03 | -1,75 % | $14,34 | $14,71 | $13,95 | 191,00K |
| 2026-06-16 | $14,28 | -8,70 % | $15,30 | $15,60 | $14,25 | 272,70K |
| 2026-06-15 | $15,64 | -4,34 % | $16,46 | $16,73 | $15,56 | 217,40K |
| 2026-06-12 | $16,35 | +0,31 % | $16,73 | $17,19 | $16,33 | 206,40K |
| 2026-06-11 | $16,30 | -1,09 % | $15,40 | $16,47 | $14,22 | 427,20K |
| 2026-06-10 | $16,48 | -0,60 % | $16,65 | $16,79 | $16,12 | 266,60K |
| 2026-06-09 | $16,58 | +3,88 % | $16,20 | $16,95 | $16,18 | 144,30K |
| 2026-06-08 | $15,96 | +1,46 % | $15,77 | $16,26 | $15,51 | 110,00K |
| 2026-06-05 | $15,73 | -3,79 % | $16,35 | $16,42 | $15,67 | 112,30K |
| 2026-06-04 | $16,35 | +5,96 % | $15,61 | $16,41 | $15,61 | 115,70K |
| 2026-06-03 | $15,43 | -0,26 % | $15,35 | $15,43 | $14,94 | 151,40K |
| 2026-06-02 | $15,47 | +1,05 % | $15,37 | $15,74 | $15,27 | 216,30K |
| 2026-06-01 | $15,31 | -0,46 % | $15,15 | $15,40 | $15,09 | 141,20K |
| 2026-05-29 | $15,38 | -4,53 % | $16,07 | $16,07 | $15,38 | 138,80K |
| 2026-05-28 | $16,11 | +1,00 % | $15,95 | $16,25 | $15,92 | 201,00K |
| 2026-05-27 | $15,95 | -2,33 % | $16,44 | $16,86 | $15,66 | 287,10K |
| 2026-05-26 | $16,33 | +1,05 % | $16,38 | $16,50 | $16,08 | 117,40K |