Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,50 | 67,35 | 0,00 | 65,48 | 12,68% | - |
| 25.02.2021 | 58,50 | 59,68 | 56,75 | 58,11 | -3,41% | - |
| 24.02.2021 | 58,05 | 61,80 | 57,20 | 60,16 | 0,99% | - |
| 23.02.2021 | 62,47 | 63,45 | 57,71 | 59,57 | -9,75% | - |
| 22.02.2021 | 69,27 | 69,27 | 0,00 | 66,01 | -7,74% | - |
| 19.02.2021 | 70,35 | 72,25 | 69,97 | 71,55 | 4,85% | - |
| 18.02.2021 | 67,84 | 68,95 | 67,63 | 68,24 | -0,81% | - |
| 17.02.2021 | 68,75 | 69,28 | 0,00 | 68,80 | -0,47% | - |
| 16.02.2021 | 70,62 | 70,92 | 68,10 | 69,12 | -3,02% | - |
| 12.02.2021 | 70,08 | 71,52 | 69,45 | 71,28 | 0,10% | - |
| 11.02.2021 | 70,89 | 71,60 | 69,58 | 71,21 | 3,76% | - |
| 10.02.2021 | 70,73 | 72,18 | 67,68 | 68,63 | -1,05% | - |
| 09.02.2021 | 67,87 | 70,33 | 67,33 | 69,35 | 0,98% | - |
| 08.02.2021 | 70,77 | 70,94 | 66,93 | 68,68 | -2,27% | - |
| 05.02.2021 | 70,06 | 70,99 | 69,40 | 70,28 | 1,80% | - |
| 04.02.2021 | 66,53 | 69,67 | 66,45 | 69,03 | 1,82% | - |
| 03.02.2021 | 65,60 | 68,26 | 65,53 | 67,80 | 2,72% | - |
| 02.02.2021 | 65,28 | 66,95 | 65,24 | 66,00 | 2,25% | - |
| 01.02.2021 | 64,04 | 65,45 | 63,48 | 64,55 | 1,56% | - |
| 29.01.2021 | 64,66 | 64,85 | 0,00 | 63,56 | -0,90% | - |
| 28.01.2021 | 65,87 | 66,03 | 63,31 | 64,14 | -2,26% | - |
| 27.01.2021 | 64,24 | 68,58 | 63,55 | 65,62 | -1,79% | - |
| 26.01.2021 | 67,21 | 67,88 | 66,52 | 66,82 | 1,56% | - |
| 25.01.2021 | 68,52 | 68,78 | 65,35 | 65,79 | -0,28% | - |
| 22.01.2021 | 65,00 | 66,13 | 64,62 | 65,98 | 3,21% | - |
| 21.01.2021 | 63,87 | 63,93 | 63,79 | 63,93 | -2,17% | - |
| 20.01.2021 | 67,97 | 68,48 | 65,16 | 65,34 | -2,62% | - |
| 19.01.2021 | 65,89 | 67,21 | 65,37 | 67,10 | 2,33% | - |
| 15.01.2021 | 65,51 | 67,58 | 65,36 | 65,58 | -0,49% | - |
| 14.01.2021 | 65,38 | 66,22 | 64,85 | 65,90 | 2,06% | - |
| 13.01.2021 | 64,19 | 65,09 | 63,46 | 64,57 | 1,81% | - |
| 12.01.2021 | 61,63 | 64,28 | 61,63 | 63,43 | 2,31% | - |
| 11.01.2021 | 62,03 | 62,16 | 61,97 | 61,99 | -4,47% | - |
| 08.01.2021 | 64,49 | 66,56 | 64,13 | 64,89 | 1,46% | - |
| 07.01.2021 | 62,82 | 64,21 | 62,64 | 63,96 | 5,03% | - |
| 06.01.2021 | 61,23 | 62,76 | 60,00 | 60,89 | -3,04% | - |
| 05.01.2021 | 61,63 | 62,95 | 61,43 | 62,80 | 1,49% | - |
| 04.01.2021 | 61,41 | 61,88 | 61,41 | 61,88 | -0,55% | - |
| 31.12.2020 | 62,43 | 62,96 | 61,63 | 62,22 | 0,99% | - |
| 30.12.2020 | 61,91 | 62,79 | 61,21 | 61,61 | 2,62% | - |
| 29.12.2020 | 62,86 | 63,18 | 60,03 | 60,04 | -5,39% | - |
| 28.12.2020 | 64,01 | 64,57 | 62,16 | 63,46 | -2,89% | - |
| 24.12.2020 | 65,47 | 66,45 | 63,81 | 65,35 | -1,25% | - |
| 23.12.2020 | 66,68 | 67,29 | 65,60 | 66,18 | -2,67% | - |
| 22.12.2020 | 67,99 | 67,99 | 67,99 | 67,99 | 4,49% | - |
| 21.12.2020 | 62,58 | 66,28 | 62,58 | 65,07 | 2,50% | - |
| 18.12.2020 | 61,86 | 64,88 | 61,34 | 63,49 | 7,26% | - |
| 17.12.2020 | 59,89 | 60,29 | 51,44 | 59,19 | 2,10% | - |
| 16.12.2020 | 57,68 | 64,14 | 57,56 | 57,98 | -1,78% | - |
| 15.12.2020 | 57,93 | 66,13 | 57,93 | 59,03 | 3,25% | - |
| 14.12.2020 | 59,22 | 59,92 | 48,74 | 57,17 | -1,46% | - |
| 11.12.2020 | 57,12 | 58,06 | 55,86 | 58,01 | 3,24% | - |
| 10.12.2020 | 55,94 | 56,30 | 54,52 | 56,19 | 5,72% | - |
| 09.12.2020 | 54,99 | 55,32 | 53,15 | 53,15 | -6,10% | - |
| 08.12.2020 | 55,63 | 58,25 | 54,37 | 56,61 | 2,70% | - |
| 07.12.2020 | 55,49 | 55,60 | 54,51 | 55,12 | -0,74% | - |
| 04.12.2020 | 54,98 | 56,56 | 54,24 | 55,53 | 0,41% | - |
| 03.12.2020 | 57,48 | 58,28 | 55,30 | 55,30 | 2,10% | - |
| 02.12.2020 | 54,47 | 56,37 | 53,95 | 54,16 | 2,58% | - |
| 01.12.2020 | 52,71 | 58,33 | 50,13 | 52,80 | -12,39% | - |
| 30.11.2020 | 58,40 | 60,29 | 55,24 | 60,27 | 4,83% | - |
| 27.11.2020 | 57,53 | 58,79 | 57,50 | 57,50 | 5,28% | - |
| 25.11.2020 | 54,81 | 55,88 | 53,64 | 54,61 | 3,02% | - |
| 24.11.2020 | 53,86 | 53,88 | 51,65 | 53,01 | -4,13% | - |
| 23.11.2020 | 55,57 | 55,92 | 54,80 | 55,30 | -1,06% | - |
| 20.11.2020 | 56,82 | 57,80 | 55,89 | 55,89 | 0,88% | - |
| 19.11.2020 | 55,61 | 55,68 | 55,39 | 55,41 | 4,60% | - |
| 18.11.2020 | 53,19 | 53,94 | 52,71 | 52,97 | 2,18% | - |
| 17.11.2020 | 51,88 | 53,22 | 51,25 | 51,84 | 0,66% | - |
| 16.11.2020 | 52,06 | 52,94 | 51,10 | 51,50 | -0,27% | - |
| 13.11.2020 | 51,95 | 52,04 | 50,23 | 51,64 | -0,01% | - |
| 12.11.2020 | 53,52 | 53,98 | 51,27 | 51,65 | -0,57% | - |
| 11.11.2020 | 51,59 | 53,62 | 0,00 | 51,94 | 3,89% | - |
| 10.11.2020 | 50,98 | 51,76 | 0,00 | 50,00 | -1,79% | - |
| 09.11.2020 | 52,49 | 54,75 | 50,91 | 50,91 | -15,67% | - |
| 06.11.2020 | 58,94 | 61,15 | 58,94 | 60,37 | -1,53% | - |
| 05.11.2020 | 61,89 | 62,70 | 60,94 | 61,31 | 1,31% | - |
| 04.11.2020 | 57,48 | 60,57 | 56,59 | 60,52 | 11,16% | - |
| 03.11.2020 | 52,71 | 54,83 | 52,13 | 54,44 | 4,97% | - |
| 02.11.2020 | 53,84 | 54,15 | 51,28 | 51,86 | -2,46% | - |
| 30.10.2020 | 55,72 | 56,38 | 51,39 | 53,17 | -7,35% | - |
| 29.10.2020 | 57,73 | 58,19 | 56,02 | 57,39 | 1,37% | - |
| 28.10.2020 | 55,86 | 57,38 | 54,87 | 56,61 | -2,49% | - |
| 27.10.2020 | 58,17 | 59,01 | 57,15 | 58,06 | 2,34% | - |
| 26.10.2020 | 57,77 | 58,03 | 55,04 | 56,73 | -3,21% | - |
| 23.10.2020 | 0,00 | 59,11 | 0,00 | 58,61 | 0,57% | - |
| 22.10.2020 | 59,42 | 59,84 | 58,15 | 58,27 | -1,41% | - |
| 21.10.2020 | 59,56 | 60,63 | 58,30 | 59,11 | 1,70% | - |
| 20.10.2020 | 60,03 | 60,19 | 58,12 | 58,12 | -2,74% | - |
| 19.10.2020 | 60,68 | 61,02 | 58,43 | 59,76 | -1,06% | - |
| 16.10.2020 | 61,05 | 61,75 | 60,12 | 60,40 | 2,07% | - |
| 15.10.2020 | 58,07 | 59,71 | 57,60 | 59,17 | 1,37% | - |
| 14.10.2020 | 61,59 | 61,85 | 58,37 | 58,37 | -4,46% | - |
| 13.10.2020 | 59,14 | 61,43 | 58,54 | 61,10 | 5,28% | - |
| 12.10.2020 | 57,42 | 58,70 | 57,41 | 58,03 | 0,90% | - |
| 09.10.2020 | 56,78 | 57,88 | 56,71 | 57,52 | 2,69% | - |
| 08.10.2020 | 57,01 | 57,40 | 55,78 | 56,01 | -1,24% | - |
| 07.10.2020 | 57,03 | 57,03 | 55,78 | 56,72 | 2,02% | - |
| 06.10.2020 | 54,96 | 56,39 | 54,47 | 55,59 | 3,45% | - |
| 05.10.2020 | 53,73 | 53,74 | 53,63 | 53,74 | 1,45% | - |