Börse:
55,538$
1,35%
Echtzeit-Aktienkurs LivePerson
Bid:
55,384$
Ask:
55,691$
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 55,14 | 56,75 | 51,54 | 55,56 | 1,33% | 1.539.399,00 |
| 04.03.2021 | 57,52 | 58,51 | 52,59 | 54,83 | -6,51% | 1.813.301,00 |
| 03.03.2021 | 63,34 | 64,00 | 58,50 | 58,65 | -9,35% | 986.252,00 |
| 02.03.2021 | 67,44 | 67,60 | 64,03 | 64,70 | -4,80% | 920.431,00 |
| 01.03.2021 | 66,62 | 68,86 | 66,17 | 67,96 | 3,57% | 1.512.755,00 |
| 26.02.2021 | 66,46 | 67,35 | 61,93 | 65,62 | 12,81% | 2.321.036,00 |
| 25.02.2021 | 58,15 | 60,59 | 56,77 | 58,17 | -3,26% | 1.214.893,00 |
| 24.02.2021 | 58,93 | 60,90 | 56,96 | 60,13 | 1,11% | 1.189.877,00 |
| 23.02.2021 | 64,45 | 64,52 | 57,68 | 59,47 | -9,67% | 3.112.731,00 |
| 22.02.2021 | 71,04 | 71,04 | 65,41 | 65,84 | -7,99% | 724.882,00 |
| 19.02.2021 | 68,65 | 72,11 | 68,32 | 71,56 | 4,96% | 967.109,00 |
| 18.02.2021 | 67,75 | 69,26 | 67,20 | 68,18 | -0,89% | 352.433,00 |
| 17.02.2021 | 68,85 | 69,21 | 67,59 | 68,79 | -0,39% | 459.079,00 |
| 16.02.2021 | 70,72 | 71,95 | 68,14 | 69,06 | -3,25% | 481.078,00 |
| 12.02.2021 | 71,60 | 71,65 | 69,61 | 71,38 | -0,07% | 347.657,00 |
| 11.02.2021 | 69,38 | 71,72 | 68,71 | 71,43 | 3,93% | 586.235,00 |
| 10.02.2021 | 70,11 | 72,11 | 67,73 | 68,73 | -0,92% | 898.985,00 |
| 09.02.2021 | 68,06 | 70,25 | 67,45 | 69,37 | 1,18% | 528.623,00 |
| 08.02.2021 | 71,28 | 72,23 | 66,87 | 68,56 | -2,39% | 989.318,00 |
| 05.02.2021 | 69,46 | 70,88 | 69,26 | 70,24 | 1,93% | 491.195,00 |
| 04.02.2021 | 68,38 | 69,67 | 66,24 | 68,91 | 1,35% | 648.858,00 |
| 03.02.2021 | 66,28 | 68,25 | 65,20 | 67,99 | 2,64% | 727.531,00 |
| 02.02.2021 | 65,65 | 66,86 | 65,00 | 66,24 | 2,46% | 893.768,00 |
| 01.02.2021 | 63,90 | 65,36 | 63,49 | 64,65 | 2,04% | 540.330,00 |
| 29.01.2021 | 64,01 | 65,13 | 62,51 | 63,36 | -1,42% | 566.482,00 |
| 28.01.2021 | 65,56 | 66,31 | 64,15 | 64,27 | -1,86% | 716.218,00 |
| 27.01.2021 | 65,51 | 68,56 | 62,27 | 65,49 | -2,06% | 1.011.231,00 |
| 26.01.2021 | 66,66 | 67,82 | 65,31 | 66,87 | 1,75% | 1.500.142,00 |
| 25.01.2021 | 66,17 | 68,83 | 65,40 | 65,72 | -0,42% | 865.125,00 |
| 22.01.2021 | 64,02 | 66,07 | 63,88 | 66,00 | 3,04% | 537.713,00 |
| 21.01.2021 | 65,52 | 65,66 | 63,14 | 64,05 | -1,97% | 1.041.385,00 |
| 20.01.2021 | 67,18 | 68,59 | 65,18 | 65,34 | -2,55% | 743.899,00 |
| 19.01.2021 | 67,17 | 67,50 | 65,39 | 67,05 | 2,15% | 607.202,00 |
| 15.01.2021 | 65,93 | 67,57 | 65,12 | 65,64 | -0,42% | 838.307,00 |
| 14.01.2021 | 64,59 | 66,20 | 64,29 | 65,92 | 2,15% | 844.405,00 |
| 13.01.2021 | 63,13 | 65,10 | 63,13 | 64,53 | 1,56% | 607.586,00 |
| 12.01.2021 | 61,70 | 64,22 | 60,86 | 63,54 | 2,50% | 687.172,00 |
| 11.01.2021 | 64,02 | 64,12 | 61,94 | 61,99 | -4,66% | 1.118.275,00 |
| 08.01.2021 | 65,59 | 66,91 | 64,21 | 65,02 | 1,64% | 1.018.809,00 |
| 07.01.2021 | 60,74 | 64,18 | 60,74 | 63,97 | 5,23% | 1.161.025,00 |
| 06.01.2021 | 61,88 | 62,69 | 60,01 | 60,79 | -3,23% | 1.280.960,00 |
| 05.01.2021 | 60,41 | 62,93 | 60,14 | 62,82 | 2,78% | 761.333,00 |
| 04.01.2021 | 62,46 | 62,54 | 59,32 | 61,12 | -1,78% | 970.120,00 |
| 31.12.2020 | 62,05 | 62,97 | 61,10 | 62,23 | 0,94% | 434.184,00 |
| 30.12.2020 | 62,08 | 62,71 | 61,25 | 61,65 | 0,11% | 591.914,00 |
| 29.12.2020 | 63,64 | 64,74 | 61,09 | 61,58 | -3,02% | 650.359,00 |
| 28.12.2020 | 66,71 | 66,71 | 63,08 | 63,50 | -2,40% | 629.141,00 |
| 24.12.2020 | 66,11 | 67,00 | 64,64 | 65,06 | -1,62% | 362.458,00 |
| 23.12.2020 | 67,84 | 68,55 | 65,65 | 66,13 | -2,54% | 550.218,00 |
| 22.12.2020 | 65,27 | 67,98 | 65,18 | 67,85 | 4,51% | 1.083.078,00 |
| 21.12.2020 | 62,23 | 66,26 | 62,07 | 64,92 | 2,22% | 1.060.325,00 |
| 18.12.2020 | 61,81 | 64,76 | 60,16 | 63,51 | 6,19% | 1.843.800,00 |
| 17.12.2020 | 58,48 | 60,90 | 58,00 | 59,81 | 3,89% | 764.617,00 |
| 16.12.2020 | 58,19 | 58,50 | 56,58 | 57,57 | -0,40% | 455.347,00 |
| 15.12.2020 | 59,28 | 60,45 | 57,37 | 57,80 | -1,20% | 866.107,00 |
| 14.12.2020 | 58,24 | 59,90 | 57,88 | 58,50 | 0,88% | 856.354,00 |
| 11.12.2020 | 55,25 | 58,03 | 55,18 | 57,99 | 3,50% | 497.472,00 |
| 10.12.2020 | 54,69 | 56,98 | 54,41 | 56,03 | 1,80% | 729.992,00 |
| 09.12.2020 | 56,75 | 57,69 | 54,37 | 55,04 | -2,62% | 806.456,00 |
| 08.12.2020 | 55,45 | 57,08 | 55,21 | 56,52 | 2,48% | 973.186,00 |
| 07.12.2020 | 55,49 | 56,00 | 54,50 | 55,15 | -0,76% | 680.584,00 |
| 04.12.2020 | 56,54 | 57,11 | 54,26 | 55,57 | -1,98% | 775.659,00 |
| 03.12.2020 | 55,45 | 58,61 | 55,37 | 56,69 | 2,14% | 1.518.505,00 |
| 02.12.2020 | 55,26 | 55,55 | 53,37 | 55,50 | 5,13% | 2.276.511,00 |
| 01.12.2020 | 57,50 | 58,32 | 52,13 | 52,79 | -9,64% | 2.651.087,00 |
| 30.11.2020 | 59,41 | 59,97 | 56,83 | 58,42 | 0,92% | 922.538,00 |
| 27.11.2020 | 56,60 | 58,68 | 56,60 | 57,89 | 4,03% | 423.501,00 |
| 25.11.2020 | 53,49 | 55,89 | 53,49 | 55,65 | 4,96% | 916.706,00 |
| 24.11.2020 | 55,21 | 55,72 | 51,75 | 53,02 | -4,28% | 864.562,00 |
| 23.11.2020 | 56,54 | 56,95 | 54,85 | 55,39 | -0,65% | 828.306,00 |
| 20.11.2020 | 55,21 | 57,77 | 55,17 | 55,75 | 0,29% | 468.798,00 |
| 19.11.2020 | 52,78 | 55,66 | 52,78 | 55,59 | 5,09% | 373.645,00 |
| 18.11.2020 | 53,39 | 53,93 | 52,80 | 52,90 | -0,41% | 312.092,00 |
| 17.11.2020 | 51,65 | 53,16 | 50,55 | 53,12 | 2,83% | 590.082,00 |
| 16.11.2020 | 50,36 | 52,99 | 49,88 | 51,66 | -0,32% | 678.124,00 |
| 13.11.2020 | 52,33 | 53,04 | 50,29 | 51,83 | 0,18% | 579.454,00 |
| 12.11.2020 | 52,50 | 54,14 | 51,30 | 51,73 | -2,69% | 657.832,00 |
| 11.11.2020 | 51,10 | 53,67 | 50,91 | 53,16 | 5,83% | 715.463,00 |
| 10.11.2020 | 50,99 | 51,67 | 49,02 | 50,23 | -0,77% | 1.199.278,00 |
| 09.11.2020 | 56,00 | 56,14 | 50,53 | 50,62 | -16,08% | 1.711.240,00 |
| 06.11.2020 | 61,26 | 61,26 | 59,15 | 60,32 | -1,61% | 465.411,00 |
| 05.11.2020 | 61,37 | 62,75 | 61,03 | 61,31 | 1,89% | 654.586,00 |
| 04.11.2020 | 55,48 | 60,52 | 55,47 | 60,17 | 10,63% | 1.154.039,00 |
| 03.11.2020 | 52,99 | 54,73 | 52,15 | 54,39 | 2,37% | 709.932,00 |
| 02.11.2020 | 53,23 | 54,20 | 51,32 | 53,13 | -0,62% | 986.502,00 |
| 30.10.2020 | 55,49 | 56,15 | 51,32 | 53,46 | -6,46% | 2.063.053,00 |
| 29.10.2020 | 57,33 | 58,20 | 56,13 | 57,15 | 1,04% | 918.759,00 |
| 28.10.2020 | 56,25 | 57,32 | 54,97 | 56,56 | -2,70% | 600.289,00 |
| 27.10.2020 | 57,28 | 58,65 | 56,85 | 58,13 | 2,65% | 720.288,00 |
| 26.10.2020 | 57,75 | 59,84 | 55,08 | 56,63 | -3,25% | 731.062,00 |
| 23.10.2020 | 58,79 | 59,05 | 57,33 | 58,53 | 0,50% | 432.868,00 |
| 22.10.2020 | 59,05 | 59,76 | 58,18 | 58,24 | -1,59% | 502.417,00 |
| 21.10.2020 | 59,74 | 60,54 | 58,32 | 59,18 | -0,25% | 565.571,00 |
| 20.10.2020 | 59,91 | 60,63 | 59,02 | 59,33 | 0,44% | 349.025,00 |
| 19.10.2020 | 60,81 | 61,49 | 58,44 | 59,07 | -2,15% | 430.859,00 |
| 16.10.2020 | 60,17 | 61,76 | 59,75 | 60,37 | 1,47% | 407.379,00 |
| 15.10.2020 | 58,07 | 59,66 | 57,11 | 59,50 | -0,29% | 596.175,00 |
| 14.10.2020 | 61,74 | 62,02 | 59,08 | 59,67 | -2,24% | 597.745,00 |
| 13.10.2020 | 58,26 | 61,40 | 58,11 | 61,04 | 5,21% | 715.428,00 |
| 12.10.2020 | 58,31 | 58,71 | 57,40 | 58,02 | 0,94% | 351.046,00 |