Comparing Back to the side-by-side chart ↗
The Lovesac Company (LOVE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.79 | 14.99 | 14.39 | 14.52 | -1.59% | 257,900 |
| 2026-10-15 | 14.22 | 14.86 | 14.19 | 14.75 | +4.68% | 245,800 |
| 2026-10-14 | 14.32 | 14.46 | 13.97 | 14.09 | -3.36% | 195,900 |
| 2026-10-13 | 14.65 | 14.81 | 14.34 | 14.58 | +0.28% | 233,800 |
| 2026-10-12 | 14.21 | 14.58 | 14.11 | 14.54 | +2.32% | 92,800 |
| 2026-10-09 | 14.66 | 14.66 | 14.08 | 14.21 | -2.60% | 158,400 |
| 2026-10-08 | 14.22 | 14.65 | 14.07 | 14.59 | +1.89% | 404,800 |
| 2026-10-07 | 14.59 | 14.70 | 14.25 | 14.32 | -2.98% | 133,500 |
| 2026-10-06 | 14.84 | 15.02 | 14.59 | 14.76 | -0.47% | 184,800 |
| 2026-10-05 | 14.70 | 15.12 | 14.15 | 14.83 | +0.88% | 214,000 |
| 2026-10-02 | 15.17 | 15.17 | 14.57 | 14.70 | -1.80% | 144,000 |
| 2026-10-01 | 15.05 | 15.10 | 14.62 | 14.97 | -0.53% | 149,600 |
| 2026-09-30 | 15.68 | 15.90 | 15.04 | 15.05 | -3.65% | 168,400 |
| 2026-09-29 | 15.34 | 15.80 | 15.34 | 15.62 | +1.30% | 160,700 |
| 2026-09-28 | 15.01 | 15.47 | 14.89 | 15.42 | +1.51% | 189,000 |
| 2026-09-25 | 14.73 | 15.28 | 14.73 | 15.19 | +3.33% | 238,500 |
| 2026-09-24 | 14.53 | 15.08 | 14.46 | 14.70 | +1.45% | 386,100 |
| 2026-09-23 | 14.62 | 14.62 | 14.35 | 14.49 | -0.89% | 207,700 |
| 2026-09-22 | 13.75 | 14.66 | 13.69 | 14.62 | +7.82% | 261,200 |
| 2026-09-21 | 13.50 | 13.72 | 13.27 | 13.56 | +0.44% | 257,700 |
| 2026-09-18 | 14.12 | 14.30 | 13.43 | 13.50 | -5.92% | 340,700 |
| 2026-09-17 | 14.79 | 15.05 | 14.29 | 14.35 | -1.91% | 332,300 |
| 2026-09-16 | 14.86 | 14.90 | 14.38 | 14.63 | -2.07% | 377,200 |
| 2026-09-15 | 14.68 | 15.01 | 14.11 | 14.94 | +1.70% | 388,400 |
| 2026-09-14 | 13.88 | 14.79 | 13.70 | 14.69 | +5.61% | 466,800 |
| 2026-09-11 | 14.40 | 14.45 | 13.44 | 13.91 | -2.45% | 748,800 |
| 2026-09-10 | 14.04 | 15.31 | 13.95 | 14.26 | -11.04% | 715,500 |
| 2026-09-09 | 15.87 | 16.25 | 15.46 | 16.03 | -0.25% | 593,700 |
| 2026-09-08 | 16.67 | 16.81 | 15.83 | 16.07 | -3.71% | 285,400 |
| 2026-09-04 | 15.88 | 16.85 | 15.88 | 16.69 | +4.64% | 178,600 |
| 2026-09-03 | 16.44 | 16.44 | 15.77 | 15.95 | -1.66% | 160,700 |
| 2026-09-02 | 15.55 | 16.28 | 15.34 | 16.22 | +5.46% | 160,200 |
| 2026-09-01 | 15.76 | 15.80 | 15.18 | 15.38 | -1.38% | 224,600 |
| 2026-08-31 | 16.05 | 16.05 | 15.51 | 15.60 | -2.47% | 164,300 |
| 2026-08-28 | 16.16 | 16.44 | 15.92 | 15.99 | -0.50% | 159,000 |
| 2026-08-27 | 16.17 | 16.46 | 15.99 | 16.07 | -1.29% | 226,400 |
| 2026-08-26 | 15.94 | 16.36 | 15.65 | 16.28 | +2.26% | 242,000 |
| 2026-08-25 | 15.85 | 15.97 | 15.59 | 15.92 | +0.44% | 119,974 |
| 2026-08-24 | 16.09 | 16.31 | 15.74 | 15.85 | -1.37% | 161,772 |
| 2026-08-21 | 16.42 | 16.48 | 15.91 | 16.07 | -1.23% | 150,900 |
| 2026-08-20 | 17.08 | 17.08 | 16.07 | 16.27 | -4.52% | 181,300 |
| 2026-08-19 | 17.21 | 17.71 | 16.96 | 17.04 | -0.18% | 194,100 |
| 2026-08-18 | 17.11 | 17.34 | 16.75 | 17.07 | -0.23% | 112,900 |
| 2026-08-17 | 17.27 | 17.30 | 16.88 | 17.11 | -1.04% | 90,500 |
| 2026-08-14 | 17.62 | 17.75 | 17.08 | 17.29 | -2.04% | 93,700 |
| 2026-08-13 | 17.47 | 18.02 | 17.31 | 17.65 | +2.08% | 144,900 |
| 2026-08-12 | 17.48 | 17.48 | 17.00 | 17.29 | -1.76% | 136,800 |
| 2026-08-11 | 17.37 | 17.69 | 17.16 | 17.60 | +1.73% | 97,883 |
| 2026-08-10 | 17.60 | 17.60 | 17.16 | 17.30 | -2.92% | 159,753 |
| 2026-08-07 | 17.20 | 17.99 | 17.20 | 17.82 | +3.48% | 139,600 |
| 2026-08-06 | 18.37 | 18.48 | 17.16 | 17.22 | -6.46% | 193,600 |
| 2026-08-05 | 18.03 | 19.20 | 18.03 | 18.41 | +1.38% | 394,900 |
| 2026-08-04 | 16.82 | 18.52 | 16.82 | 18.16 | +7.84% | 414,500 |
| 2026-08-03 | 16.24 | 16.95 | 16.17 | 16.84 | +4.66% | 518,200 |
| 2026-07-31 | 16.04 | 16.35 | 15.75 | 16.09 | -0.31% | 180,800 |
| 2026-07-30 | 16.56 | 16.72 | 15.93 | 16.14 | -2.54% | 236,500 |
| 2026-07-29 | 16.96 | 17.09 | 16.50 | 16.56 | -2.42% | 150,400 |
| 2026-07-28 | 17.13 | 17.70 | 16.91 | 16.97 | -0.12% | 180,900 |
| 2026-07-27 | 16.39 | 17.23 | 16.39 | 16.99 | +3.98% | 231,200 |
| 2026-07-24 | 16.52 | 16.72 | 16.13 | 16.34 | -0.18% | 136,600 |
| 2026-07-23 | 16.67 | 16.73 | 16.04 | 16.37 | -3.08% | 166,900 |
| 2026-07-22 | 17.58 | 17.67 | 16.84 | 16.89 | -3.98% | 331,200 |
| 2026-07-21 | 17.58 | 17.96 | 17.49 | 17.59 | -0.17% | 237,800 |
| 2026-07-20 | 18.04 | 18.04 | 16.92 | 17.62 | -3.21% | 217,300 |
| 2026-07-17 | 18.58 | 18.82 | 18.08 | 18.20 | -2.65% | 184,600 |
| 2026-07-16 | 18.03 | 18.98 | 17.88 | 18.70 | +4.47% | 390,100 |
| 2026-07-15 | 17.37 | 18.64 | 17.37 | 17.90 | +2.05% | 203,000 |
| 2026-07-14 | 17.31 | 17.66 | 17.09 | 17.54 | +2.21% | 192,700 |
| 2026-07-13 | 16.81 | 17.62 | 16.70 | 17.16 | +2.33% | 208,400 |
| 2026-07-10 | 16.97 | 17.39 | 16.75 | 16.77 | -1.70% | 101,500 |
| 2026-07-09 | 16.66 | 17.28 | 16.36 | 17.06 | +1.79% | 160,900 |
| 2026-07-08 | 18.18 | 18.45 | 16.36 | 16.76 | -9.06% | 232,500 |
| 2026-07-07 | 18.12 | 19.25 | 18.12 | 18.43 | +2.16% | 356,500 |
| 2026-07-06 | 17.41 | 18.17 | 16.59 | 18.04 | +3.14% | 290,000 |
| 2026-07-02 | 16.65 | 17.52 | 16.17 | 17.49 | +5.30% | 272,900 |
| 2026-07-01 | 16.71 | 16.77 | 16.42 | 16.61 | -0.48% | 150,200 |
| 2026-06-30 | 16.55 | 16.80 | 16.34 | 16.69 | -0.42% | 154,300 |
| 2026-06-29 | 16.78 | 17.07 | 16.38 | 16.76 | -1.00% | 215,900 |
| 2026-06-26 | 16.09 | 17.01 | 16.09 | 16.93 | +5.09% | 538,200 |
| 2026-06-25 | 15.91 | 16.66 | 15.17 | 16.11 | +0.50% | 261,100 |
| 2026-06-24 | 14.84 | 16.57 | 14.80 | 16.03 | +9.87% | 264,900 |
| 2026-06-23 | 15.05 | 15.29 | 14.46 | 14.59 | +4.21% | 267,700 |
| 2026-06-22 | 14.28 | 14.55 | 13.58 | 14.00 | -3.25% | 284,600 |
| 2026-06-18 | 14.20 | 14.96 | 13.85 | 14.47 | +3.14% | 286,700 |
| 2026-06-17 | 14.34 | 14.71 | 13.95 | 14.03 | -1.75% | 191,000 |
| 2026-06-16 | 15.30 | 15.60 | 14.25 | 14.28 | -8.70% | 272,700 |
| 2026-06-15 | 16.46 | 16.73 | 15.56 | 15.64 | -4.34% | 217,400 |
| 2026-06-12 | 16.73 | 17.19 | 16.33 | 16.35 | +0.31% | 206,400 |
| 2026-06-11 | 15.40 | 16.47 | 14.21 | 16.30 | -1.09% | 427,200 |
| 2026-06-10 | 16.65 | 16.79 | 16.12 | 16.48 | -0.60% | 266,600 |
| 2026-06-09 | 16.20 | 16.95 | 16.18 | 16.58 | +3.88% | 144,300 |
| 2026-06-08 | 15.77 | 16.27 | 15.51 | 15.96 | +1.46% | 110,000 |
| 2026-06-05 | 16.35 | 16.43 | 15.67 | 15.73 | -3.79% | 112,300 |
| 2026-06-04 | 15.61 | 16.41 | 15.61 | 16.35 | +5.96% | 115,700 |
| 2026-06-03 | 15.35 | 15.43 | 14.94 | 15.43 | -0.26% | 151,400 |
| 2026-06-02 | 15.37 | 15.74 | 15.27 | 15.47 | +1.05% | 216,300 |
| 2026-06-01 | 15.15 | 15.40 | 15.09 | 15.31 | -0.46% | 141,200 |
| 2026-05-29 | 16.07 | 16.07 | 15.38 | 15.38 | -4.53% | 138,800 |
| 2026-05-28 | 15.95 | 16.25 | 15.92 | 16.11 | +1.00% | 201,000 |
| 2026-05-27 | 16.44 | 16.86 | 15.66 | 15.95 | -2.33% | 287,100 |
| 2026-05-26 | 16.38 | 16.50 | 16.08 | 16.33 | +1.05% | 117,400 |
| 2026-05-22 | 16.08 | 16.37 | 16.00 | 16.16 | +2.02% | 84,900 |
| 2026-05-21 | 15.43 | 15.93 | 15.17 | 15.84 | +1.21% | 104,900 |
| 2026-05-20 | 15.18 | 15.71 | 14.88 | 15.65 | +3.10% | 87,700 |
| 2026-05-19 | 15.34 | 15.48 | 14.71 | 15.18 | -1.87% | 120,300 |
| 2026-05-18 | 15.30 | 15.73 | 14.99 | 15.47 | +1.18% | 120,400 |
| 2026-05-15 | 15.19 | 15.50 | 14.80 | 15.29 | -0.20% | 193,100 |
| 2026-05-14 | 15.21 | 15.37 | 14.82 | 15.32 | +1.16% | 116,300 |
| 2026-05-13 | 15.75 | 15.75 | 15.09 | 15.14 | -4.33% | 107,300 |
| 2026-05-12 | 16.07 | 16.09 | 15.65 | 15.83 | -1.43% | 109,000 |
| 2026-05-11 | 15.96 | 16.17 | 15.83 | 16.06 | +0.63% | 90,900 |
| 2026-05-08 | 15.75 | 16.10 | 15.36 | 15.96 | +2.18% | 118,200 |
| 2026-05-07 | 15.78 | 15.83 | 15.21 | 15.62 | -1.01% | 103,000 |
| 2026-05-06 | 15.72 | 16.15 | 15.60 | 15.78 | +1.41% | 155,100 |
| 2026-05-05 | 15.45 | 15.94 | 15.26 | 15.56 | +0.91% | 119,600 |
| 2026-05-04 | 15.67 | 15.71 | 15.24 | 15.42 | -2.16% | 128,900 |
| 2026-05-01 | 15.79 | 16.17 | 15.59 | 15.76 | -0.32% | 130,500 |
| 2026-04-30 | 15.49 | 15.99 | 15.48 | 15.81 | +1.22% | 120,800 |
| 2026-04-29 | 16.16 | 16.16 | 15.37 | 15.62 | -4.17% | 152,200 |
| 2026-04-28 | 16.12 | 16.42 | 15.67 | 16.30 | +1.49% | 270,200 |
| 2026-04-27 | 15.99 | 16.46 | 15.87 | 16.06 | -0.06% | 216,000 |
| 2026-04-24 | 16.60 | 16.60 | 16.04 | 16.07 | -4.06% | 137,900 |
| 2026-04-23 | 16.40 | 16.88 | 16.21 | 16.75 | +2.13% | 345,900 |
| 2026-04-22 | 17.16 | 17.22 | 16.37 | 16.40 | -3.47% | 248,300 |
| 2026-04-21 | 17.55 | 18.13 | 16.94 | 16.99 | -2.97% | 411,400 |
| 2026-04-20 | 18.05 | 18.18 | 17.41 | 17.51 | -0.79% | 417,300 |
| 2026-04-17 | 17.13 | 17.89 | 17.12 | 17.65 | +4.44% | 265,200 |
| 2026-04-16 | 16.65 | 17.23 | 16.65 | 16.90 | +1.50% | 398,400 |
| 2026-04-15 | 16.43 | 16.70 | 15.98 | 16.65 | +1.15% | 397,400 |
| 2026-04-14 | 15.99 | 16.48 | 15.76 | 16.46 | +3.52% | 238,800 |
| 2026-04-13 | 15.23 | 15.97 | 14.74 | 15.90 | +3.58% | 438,200 |
| 2026-04-10 | 15.89 | 15.94 | 15.21 | 15.35 | -2.17% | 200,000 |
| 2026-04-09 | 15.36 | 15.91 | 14.96 | 15.69 | +1.03% | 396,600 |
| 2026-04-08 | 15.97 | 16.21 | 15.38 | 15.53 | +0.58% | 312,700 |
| 2026-04-07 | 14.77 | 15.53 | 14.73 | 15.44 | +3.28% | 491,600 |
| 2026-04-06 | 14.33 | 15.05 | 14.32 | 14.95 | +4.04% | 205,900 |
| 2026-04-02 | 14.25 | 14.58 | 14.05 | 14.37 | -1.64% | 203,500 |
| 2026-04-01 | 14.90 | 14.94 | 14.55 | 14.61 | -1.08% | 267,700 |
| 2026-03-31 | 14.37 | 14.80 | 13.96 | 14.77 | +5.20% | 388,800 |
| 2026-03-30 | 13.71 | 14.44 | 13.60 | 14.04 | +3.77% | 470,100 |
| 2026-03-27 | 13.75 | 13.75 | 13.00 | 13.53 | -1.67% | 761,291 |
| 2026-03-26 | 13.70 | 14.41 | 13.23 | 13.76 | +21.88% | 1,232,928 |
| 2026-03-25 | 11.51 | 11.60 | 10.33 | 11.29 | -1.66% | 570,822 |
| 2026-03-24 | 10.83 | 12.90 | 10.36 | 11.48 | +4.36% | 1,212,420 |
| 2026-03-23 | 10.95 | 11.20 | 10.87 | 11.00 | +4.36% | 277,080 |
| 2026-03-20 | 10.70 | 10.82 | 10.40 | 10.54 | -1.59% | 257,444 |
| 2026-03-19 | 10.73 | 10.93 | 10.37 | 10.71 | +0.09% | 308,494 |
| 2026-03-18 | 10.98 | 11.10 | 10.63 | 10.70 | -3.08% | 265,817 |
| 2026-03-17 | 11.06 | 11.40 | 11.00 | 11.04 | +0.45% | 134,086 |
| 2026-03-16 | 10.79 | 11.05 | 10.71 | 10.99 | +3.39% | 161,002 |
| 2026-03-13 | 10.72 | 10.79 | 10.44 | 10.63 | +0.66% | 191,042 |
| 2026-03-12 | 10.89 | 11.01 | 10.50 | 10.56 | -4.61% | 213,772 |
| 2026-03-11 | 11.10 | 11.31 | 10.62 | 11.07 | -0.18% | 261,689 |
| 2026-03-10 | 11.26 | 11.55 | 11.04 | 11.09 | -1.68% | 194,698 |
| 2026-03-09 | 11.82 | 11.87 | 10.78 | 11.28 | -5.21% | 355,256 |
| 2026-03-06 | 11.96 | 12.09 | 11.87 | 11.90 | -2.86% | 189,928 |
| 2026-03-05 | 12.30 | 12.52 | 11.92 | 12.25 | -1.37% | 234,214 |
| 2026-03-04 | 12.75 | 12.97 | 12.39 | 12.42 | -2.44% | 154,048 |
| 2026-03-03 | 12.29 | 12.81 | 12.21 | 12.73 | -0.16% | 182,475 |
| 2026-03-02 | 12.38 | 12.80 | 12.24 | 12.75 | -0.23% | 238,055 |
| 2026-02-27 | 13.10 | 13.12 | 12.70 | 12.78 | -4.41% | 164,959 |
| 2026-02-26 | 13.07 | 13.41 | 13.07 | 13.37 | +2.22% | 95,296 |
| 2026-02-25 | 12.87 | 13.13 | 12.52 | 13.08 | +2.59% | 110,752 |
| 2026-02-24 | 12.61 | 12.91 | 12.54 | 12.75 | +1.11% | 283,984 |
| 2026-02-23 | 13.21 | 13.21 | 12.59 | 12.61 | -5.61% | 363,665 |
| 2026-02-20 | 13.23 | 13.81 | 13.09 | 13.36 | +0.30% | 187,726 |
| 2026-02-19 | 13.42 | 13.60 | 13.20 | 13.32 | -2.35% | 125,748 |
| 2026-02-18 | 13.34 | 13.82 | 13.34 | 13.64 | +1.34% | 116,574 |
| 2026-02-17 | 13.34 | 13.48 | 13.02 | 13.46 | +0.98% | 100,192 |
| 2026-02-13 | 13.16 | 13.65 | 12.97 | 13.33 | +2.30% | 170,122 |
| 2026-02-12 | 13.06 | 13.23 | 12.54 | 13.03 | -0.08% | 279,573 |
| 2026-02-11 | 13.39 | 13.48 | 12.72 | 13.04 | -2.25% | 265,532 |
| 2026-02-10 | 12.99 | 13.53 | 12.99 | 13.34 | +2.54% | 143,658 |
| 2026-02-09 | 13.15 | 13.20 | 12.64 | 13.01 | -1.59% | 177,070 |
| 2026-02-06 | 13.05 | 13.37 | 13.01 | 13.22 | +2.72% | 312,472 |
| 2026-02-05 | 13.78 | 13.78 | 12.86 | 12.87 | -7.14% | 199,890 |
| 2026-02-04 | 13.35 | 13.87 | 13.32 | 13.86 | +4.21% | 457,612 |
| 2026-02-03 | 13.16 | 13.66 | 12.93 | 13.30 | +0.91% | 243,813 |
| 2026-02-02 | 13.36 | 13.53 | 13.03 | 13.18 | -1.05% | 112,208 |
| 2026-01-30 | 13.29 | 13.36 | 12.93 | 13.32 | -0.97% | 287,324 |
| 2026-01-29 | 13.50 | 13.57 | 13.11 | 13.45 | -0.59% | 471,065 |
| 2026-01-28 | 14.13 | 14.24 | 13.47 | 13.53 | -3.91% | 317,028 |
| 2026-01-27 | 14.60 | 14.60 | 14.07 | 14.08 | -3.50% | 252,913 |
| 2026-01-26 | 14.80 | 14.80 | 14.49 | 14.59 | -1.68% | 172,456 |
| 2026-01-23 | 14.77 | 14.92 | 14.50 | 14.84 | -0.74% | 247,158 |
| 2026-01-22 | 14.87 | 15.45 | 14.87 | 14.95 | +0.54% | 205,411 |
| 2026-01-21 | 14.32 | 15.05 | 14.24 | 14.87 | +5.16% | 254,409 |
| 2026-01-20 | 15.11 | 15.23 | 14.09 | 14.14 | -9.30% | 284,952 |
| 2026-01-16 | 15.99 | 16.09 | 15.54 | 15.59 | -2.50% | 227,708 |
| 2026-01-15 | 15.32 | 16.15 | 14.97 | 15.99 | +4.85% | 291,389 |
| 2026-01-14 | 15.46 | 15.70 | 15.04 | 15.25 | -1.55% | 257,270 |
| 2026-01-13 | 16.12 | 16.13 | 15.33 | 15.49 | -3.55% | 188,786 |
| 2026-01-12 | 15.94 | 16.11 | 15.49 | 16.06 | -0.25% | 330,719 |
| 2026-01-09 | 15.31 | 16.33 | 14.89 | 16.10 | +6.06% | 517,908 |
| 2026-01-08 | 15.15 | 15.49 | 14.71 | 15.18 | -0.33% | 339,507 |
| 2026-01-07 | 15.39 | 15.63 | 15.18 | 15.23 | -0.98% | 246,891 |
| 2026-01-06 | 14.42 | 15.46 | 14.24 | 15.38 | +6.44% | 430,204 |
| 2026-01-05 | 14.40 | 14.73 | 14.02 | 14.45 | +0.07% | 243,644 |
| 2026-01-02 | 14.91 | 14.91 | 14.42 | 14.44 | -2.10% | 424,722 |
| 2025-12-31 | 15.11 | 15.11 | 14.64 | 14.75 | -2.45% | 358,448 |
| 2025-12-30 | 15.01 | 15.35 | 15.00 | 15.12 | +1.07% | 468,919 |
| 2025-12-29 | 15.03 | 15.35 | 14.83 | 14.96 | -2.03% | 339,066 |
| 2025-12-26 | 14.85 | 15.42 | 14.85 | 15.27 | +2.48% | 271,651 |
| 2025-12-24 | 14.42 | 15.04 | 14.42 | 14.90 | +2.97% | 186,883 |
| 2025-12-23 | 14.36 | 14.62 | 14.28 | 14.47 | -0.48% | 224,711 |
| 2025-12-22 | 14.50 | 14.60 | 14.16 | 14.54 | +0.07% | 393,620 |
| 2025-12-19 | 14.80 | 14.94 | 14.18 | 14.53 | -1.56% | 406,318 |
| 2025-12-18 | 13.94 | 15.10 | 13.94 | 14.76 | +5.88% | 644,088 |
| 2025-12-17 | 13.73 | 14.14 | 13.52 | 13.94 | +1.38% | 506,015 |
| 2025-12-16 | 13.37 | 14.00 | 13.25 | 13.75 | +2.15% | 560,765 |
| 2025-12-15 | 14.05 | 14.18 | 12.76 | 13.46 | -3.79% | 792,252 |
| 2025-12-12 | 12.77 | 14.48 | 12.76 | 13.99 | +10.42% | 991,537 |
| 2025-12-11 | 11.74 | 13.21 | 11.39 | 12.67 | -7.79% | 1,805,567 |
| 2025-12-10 | 13.85 | 13.92 | 13.26 | 13.74 | -1.51% | 1,329,830 |
| 2025-12-09 | 13.68 | 14.04 | 13.46 | 13.95 | +1.53% | 645,918 |
| 2025-12-08 | 14.01 | 14.01 | 13.64 | 13.74 | -1.65% | 294,342 |
| 2025-12-05 | 13.93 | 14.53 | 13.89 | 13.97 | +0.07% | 286,733 |
| 2025-12-04 | 14.06 | 14.20 | 13.76 | 13.96 | -1.06% | 324,373 |
| 2025-12-03 | 14.12 | 14.57 | 14.09 | 14.11 | -0.21% | 283,422 |
| 2025-12-02 | 14.29 | 14.29 | 13.89 | 14.14 | -0.42% | 380,326 |
| 2025-12-01 | 14.04 | 14.75 | 14.04 | 14.20 | -1.05% | 323,579 |
| 2025-11-28 | 14.13 | 14.39 | 14.13 | 14.35 | +2.43% | 106,458 |
| 2025-11-26 | 13.53 | 14.04 | 13.48 | 14.01 | +3.62% | 360,477 |
| 2025-11-25 | 12.35 | 13.53 | 12.35 | 13.52 | +10.91% | 1,012,714 |
| 2025-11-24 | 12.29 | 12.48 | 12.16 | 12.19 | -0.73% | 316,847 |
| 2025-11-21 | 11.66 | 12.69 | 11.66 | 12.28 | +5.23% | 627,856 |
| 2025-11-20 | 11.75 | 12.11 | 11.63 | 11.67 | -1.35% | 390,474 |
| 2025-11-19 | 11.61 | 11.84 | 11.27 | 11.83 | +1.89% | 945,834 |
| 2025-11-18 | 11.42 | 11.86 | 11.26 | 11.61 | +0.87% | 680,523 |
| 2025-11-17 | 12.13 | 12.27 | 11.47 | 11.51 | -5.35% | 723,504 |
| 2025-11-14 | 12.85 | 12.96 | 12.09 | 12.16 | -6.61% | 815,473 |
| 2025-11-13 | 13.44 | 13.70 | 12.93 | 13.02 | -4.05% | 611,449 |
| 2025-11-12 | 13.47 | 13.64 | 13.39 | 13.57 | +1.34% | 250,163 |
| 2025-11-11 | 13.24 | 13.69 | 13.23 | 13.39 | +0.98% | 302,645 |
| 2025-11-10 | 13.57 | 13.62 | 13.24 | 13.26 | -0.97% | 347,605 |
| 2025-11-07 | 13.05 | 13.42 | 12.98 | 13.39 | +2.14% | 784,634 |
| 2025-11-06 | 13.58 | 13.64 | 13.04 | 13.11 | -2.82% | 486,491 |
| 2025-11-05 | 13.67 | 14.12 | 13.35 | 13.49 | -0.88% | 741,346 |
| 2025-11-04 | 13.72 | 13.95 | 13.46 | 13.61 | -2.65% | 738,246 |
| 2025-11-03 | 13.95 | 14.06 | 13.52 | 13.98 | +0.79% | 584,490 |
| 2025-10-31 | 13.78 | 13.97 | 13.55 | 13.87 | +0.07% | 767,598 |
| 2025-10-30 | 14.24 | 14.40 | 13.84 | 13.86 | -2.67% | 841,920 |
| 2025-10-29 | 15.07 | 15.14 | 14.17 | 14.24 | -6.01% | 381,531 |
| 2025-10-28 | 14.87 | 15.28 | 14.79 | 15.15 | +1.75% | 294,642 |
| 2025-10-27 | 14.98 | 15.17 | 14.63 | 14.89 | -0.40% | 417,285 |
| 2025-10-24 | 15.14 | 15.36 | 14.95 | 14.95 | -0.33% | 197,071 |
| 2025-10-23 | 14.77 | 15.09 | 14.71 | 15.00 | +1.56% | 289,880 |
| 2025-10-22 | 14.86 | 15.30 | 14.63 | 14.77 | -1.93% | 752,162 |
| 2025-10-21 | 14.81 | 15.27 | 14.74 | 15.06 | +1.69% | 463,337 |
| 2025-10-20 | 14.50 | 14.86 | 14.50 | 14.81 | +3.13% | 465,537 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+9.17%). Schwächster Monat: Okt (-16.95%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von The Lovesac Company (LOVE)?
14.52 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LOVE?
19.25 im Hoch und 10.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von The Lovesac Company?
Historisch war der stärkste Kalendermonat von LOVE der Apr (Durchschnitt +9.17%), der schwächste der Okt (Durchschnitt -16.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.