Börse:
46,585€
1,63%
Echtzeit-Aktienkurs LivePerson
Bid:
46,350€
Ask:
46,820€
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 45,78 | 47,60 | 43,27 | 46,65 | 1,92% | 1.678,00 |
| 04.03.2021 | 48,56 | 49,37 | 44,04 | 45,77 | -5,96% | 1.882,00 |
| 03.03.2021 | 53,78 | 54,58 | 48,51 | 48,67 | -9,07% | 1.500,00 |
| 02.03.2021 | 56,38 | 57,13 | 52,99 | 53,52 | -5,17% | 2.035,00 |
| 01.03.2021 | 55,38 | 57,32 | 54,83 | 56,44 | 3,90% | 1.223,00 |
| 26.02.2021 | 47,80 | 55,70 | 47,71 | 54,32 | 13,49% | 6.502,00 |
| 25.02.2021 | 49,53 | 49,54 | 46,62 | 47,87 | -3,20% | 276,00 |
| 24.02.2021 | 48,75 | 50,82 | 46,98 | 49,45 | 1,01% | 2.635,00 |
| 23.02.2021 | 54,30 | 54,69 | 47,49 | 48,95 | -9,70% | 3.371,00 |
| 22.02.2021 | 58,98 | 59,31 | 53,80 | 54,21 | -8,20% | 1.442,00 |
| 19.02.2021 | 56,31 | 59,48 | 56,09 | 59,05 | 4,88% | 735,00 |
| 18.02.2021 | 56,98 | 57,32 | 54,81 | 56,30 | -1,49% | 2.256,00 |
| 17.02.2021 | 57,22 | 58,41 | 56,08 | 57,15 | 0,12% | 1.581,00 |
| 16.02.2021 | 59,54 | 59,58 | 56,30 | 57,08 | -4,20% | 1.371,00 |
| 15.02.2021 | 59,30 | 59,59 | 59,30 | 59,58 | 1,26% | 435,00 |
| 12.02.2021 | 58,83 | 59,45 | 57,48 | 58,84 | 0,03% | 184,00 |
| 11.02.2021 | 56,78 | 59,04 | 56,12 | 58,82 | 3,92% | 278,00 |
| 10.02.2021 | 57,32 | 59,47 | 55,89 | 56,60 | -0,91% | 19.704,00 |
| 09.02.2021 | 56,69 | 58,00 | 55,81 | 57,12 | 0,49% | 2.560,00 |
| 08.02.2021 | 59,15 | 60,88 | 55,50 | 56,84 | -2,47% | 8.949,00 |
| 05.02.2021 | 57,71 | 58,88 | 57,59 | 58,28 | 1,27% | 1.197,00 |
| 04.02.2021 | 56,90 | 58,18 | 55,37 | 57,55 | 1,95% | 4.471,00 |
| 03.02.2021 | 55,16 | 56,74 | 54,18 | 56,45 | 2,75% | 1.079,00 |
| 02.02.2021 | 53,83 | 55,65 | 53,38 | 54,94 | 2,23% | 1.184,00 |
| 01.02.2021 | 51,59 | 54,12 | 51,33 | 53,74 | 2,56% | 1.834,00 |
| 29.01.2021 | 52,70 | 53,57 | 51,59 | 52,40 | -1,32% | 60,00 |
| 28.01.2021 | 53,94 | 54,46 | 52,95 | 53,10 | -2,01% | 362,00 |
| 27.01.2021 | 54,90 | 56,52 | 51,72 | 54,19 | -1,47% | 1.140,00 |
| 26.01.2021 | 53,87 | 55,74 | 53,67 | 55,00 | 1,48% | 2.568,00 |
| 25.01.2021 | 54,39 | 56,73 | 53,39 | 54,20 | -0,07% | 1.335,00 |
| 22.01.2021 | 52,44 | 54,27 | 52,10 | 54,24 | 3,08% | 429,00 |
| 21.01.2021 | 53,95 | 55,55 | 51,94 | 52,62 | -2,50% | 1.696,00 |
| 20.01.2021 | 55,14 | 56,70 | 53,89 | 53,97 | -2,39% | 285,00 |
| 19.01.2021 | 54,26 | 55,62 | 53,78 | 55,29 | 1,73% | 784,00 |
| 18.01.2021 | 54,35 | 54,47 | 54,31 | 54,35 | 0,15% | 222,00 |
| 15.01.2021 | 54,02 | 55,83 | 53,85 | 54,27 | 0,30% | 249,00 |
| 14.01.2021 | 53,27 | 54,42 | 52,47 | 54,11 | 1,92% | 163,00 |
| 13.01.2021 | 52,11 | 53,46 | 51,18 | 53,09 | 2,02% | 166,00 |
| 12.01.2021 | 51,06 | 52,78 | 50,14 | 52,04 | 1,98% | 858,00 |
| 11.01.2021 | 52,97 | 53,69 | 51,03 | 51,03 | -3,83% | 1.262,00 |
| 08.01.2021 | 52,45 | 54,52 | 52,25 | 53,06 | 1,74% | 1.000,00 |
| 07.01.2021 | 49,65 | 52,28 | 49,09 | 52,15 | 5,73% | 460,00 |
| 06.01.2021 | 51,10 | 51,20 | 48,77 | 49,33 | -3,40% | 2.040,00 |
| 05.01.2021 | 49,89 | 51,14 | 48,56 | 51,06 | 2,28% | 3.275,00 |
| 04.01.2021 | 50,81 | 51,21 | 48,46 | 49,92 | -1,36% | 742,00 |
| 30.12.2020 | 50,24 | 50,97 | 50,23 | 50,61 | 0,70% | 392,00 |
| 29.12.2020 | 52,21 | 52,70 | 49,99 | 50,26 | -3,31% | 406,00 |
| 28.12.2020 | 53,24 | 55,22 | 51,68 | 51,98 | -4,20% | 463,00 |
| 23.12.2020 | 55,64 | 56,16 | 53,68 | 54,26 | -2,76% | 559,00 |
| 22.12.2020 | 52,80 | 55,90 | 52,56 | 55,80 | 5,12% | 2.994,00 |
| 21.12.2020 | 52,16 | 54,15 | 50,62 | 53,08 | 2,53% | 442,00 |
| 18.12.2020 | 49,14 | 52,85 | 49,08 | 51,77 | 6,08% | 2.235,00 |
| 17.12.2020 | 47,18 | 49,68 | 47,18 | 48,81 | 3,35% | 30,00 |
| 16.12.2020 | 47,48 | 48,00 | 46,46 | 47,23 | -0,71% | 435,00 |
| 15.12.2020 | 48,24 | 49,85 | 47,24 | 47,57 | -1,38% | 1.607,00 |
| 14.12.2020 | 48,03 | 49,31 | 47,74 | 48,23 | 0,78% | 296,00 |
| 11.12.2020 | 46,09 | 47,90 | 45,69 | 47,86 | 3,68% | 287,00 |
| 10.12.2020 | 45,54 | 47,02 | 44,96 | 46,16 | 1,45% | 67,00 |
| 09.12.2020 | 46,72 | 47,62 | 45,03 | 45,50 | -2,50% | 225,00 |
| 08.12.2020 | 45,40 | 47,15 | 45,31 | 46,66 | 2,71% | 785,00 |
| 07.12.2020 | 45,69 | 46,15 | 44,89 | 45,43 | -0,99% | 1.939,00 |
| 04.12.2020 | 46,72 | 46,96 | 44,73 | 45,89 | -1,40% | 420,00 |
| 03.12.2020 | 45,77 | 48,01 | 45,69 | 46,54 | 1,62% | 965,00 |
| 02.12.2020 | 43,66 | 46,15 | 43,27 | 45,80 | 4,72% | 559,00 |
| 01.12.2020 | 49,22 | 49,63 | 43,22 | 43,73 | -10,56% | 459,00 |
| 30.11.2020 | 47,79 | 49,95 | 47,53 | 48,90 | 1,05% | 529,00 |
| 27.11.2020 | 46,79 | 49,09 | 46,74 | 48,39 | 3,60% | 75,00 |
| 26.11.2020 | 46,61 | 46,81 | 46,61 | 46,71 | 0,11% | 71,00 |
| 25.11.2020 | 44,58 | 46,85 | 44,45 | 46,66 | 4,57% | 273,00 |
| 24.11.2020 | 47,14 | 47,24 | 43,55 | 44,62 | -4,66% | 2.075,00 |
| 23.11.2020 | 47,14 | 48,06 | 46,36 | 46,80 | -0,45% | 825,00 |
| 20.11.2020 | 46,49 | 48,70 | 46,48 | 47,01 | 0,48% | 745,00 |
| 19.11.2020 | 44,77 | 46,92 | 43,87 | 46,78 | 4,71% | 204,00 |
| 18.11.2020 | 44,54 | 45,43 | 44,39 | 44,68 | -0,17% | 366,00 |
| 17.11.2020 | 43,46 | 44,79 | 42,60 | 44,75 | 2,94% | 1.054,00 |
| 16.11.2020 | 44,15 | 44,68 | 42,52 | 43,47 | -0,55% | 1.464,00 |
| 13.11.2020 | 43,84 | 44,87 | 42,51 | 43,71 | -0,17% | 422,00 |
| 12.11.2020 | 44,88 | 45,84 | 43,47 | 43,79 | -2,93% | 451,00 |
| 11.11.2020 | 42,62 | 45,50 | 42,62 | 45,11 | 6,29% | 370,00 |
| 10.11.2020 | 42,74 | 43,83 | 41,48 | 42,44 | -1,30% | 3.833,00 |
| 09.11.2020 | 51,32 | 53,40 | 43,00 | 43,00 | -15,38% | 2.820,00 |
| 06.11.2020 | 51,62 | 51,91 | 49,85 | 50,81 | -1,99% | 42,00 |
| 05.11.2020 | 51,48 | 53,00 | 51,18 | 51,84 | 0,64% | 1.248,00 |
| 04.11.2020 | 46,65 | 51,64 | 45,43 | 51,51 | 10,50% | 1.557,00 |
| 03.11.2020 | 45,83 | 46,75 | 44,52 | 46,62 | 2,33% | 2.362,00 |
| 02.11.2020 | 45,77 | 46,59 | 44,16 | 45,56 | -0,75% | 295,00 |
| 30.10.2020 | 46,54 | 48,05 | 43,98 | 45,90 | -1,77% | 1.306,00 |
| 29.10.2020 | 48,75 | 49,69 | 46,73 | 46,73 | -3,29% | 2.750,00 |
| 28.10.2020 | 49,25 | 49,27 | 46,87 | 48,32 | -1,78% | 2.649,00 |
| 27.10.2020 | 48,02 | 49,58 | 47,60 | 49,19 | 2,62% | 556,00 |
| 26.10.2020 | 49,01 | 50,55 | 46,63 | 47,94 | -2,92% | 8.016,00 |
| 23.10.2020 | 49,31 | 49,79 | 48,49 | 49,38 | 0,19% | 195,00 |
| 22.10.2020 | 49,73 | 50,52 | 47,40 | 49,28 | -1,34% | 1.972,00 |
| 21.10.2020 | 50,27 | 50,98 | 49,14 | 49,95 | -0,46% | 1.115,00 |
| 20.10.2020 | 49,70 | 51,25 | 49,50 | 50,18 | 0,02% | 2.403,00 |
| 19.10.2020 | 52,20 | 53,27 | 49,64 | 50,17 | -2,60% | 419,00 |
| 16.10.2020 | 50,83 | 52,69 | 50,72 | 51,51 | 1,28% | 818,00 |
| 15.10.2020 | 50,46 | 50,91 | 47,90 | 50,86 | 0,02% | 5.448,00 |
| 14.10.2020 | 51,90 | 53,04 | 50,28 | 50,85 | -2,23% | 4.072,00 |
| 13.10.2020 | 49,26 | 52,26 | 48,63 | 52,01 | 5,79% | 1.388,00 |