Börse:
12,950$
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
12,822$
Ask:
13,078$
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 14,73 | 14,76 | 12,76 | 12,95 | -21,85% | 2.627.936,00 |
| 08.08.2022 | 16,10 | 17,00 | 15,93 | 16,57 | 5,21% | 1.203.216,00 |
| 05.08.2022 | 14,89 | 15,81 | 14,78 | 15,75 | 3,35% | 744.197,00 |
| 04.08.2022 | 15,66 | 16,11 | 15,13 | 15,24 | -2,68% | 1.647.676,00 |
| 03.08.2022 | 14,46 | 15,67 | 14,40 | 15,66 | 9,89% | 934.078,00 |
| 02.08.2022 | 13,45 | 14,35 | 13,43 | 14,25 | 4,40% | 804.353,00 |
| 01.08.2022 | 13,45 | 13,74 | 12,80 | 13,65 | 0,07% | 792.945,00 |
| 29.07.2022 | 13,81 | 13,81 | 13,17 | 13,64 | -1,16% | 729.820,00 |
| 28.07.2022 | 13,72 | 14,05 | 12,95 | 13,80 | 0,22% | 1.010.852,00 |
| 27.07.2022 | 12,79 | 13,84 | 12,66 | 13,77 | 9,46% | 891.940,00 |
| 26.07.2022 | 13,55 | 13,58 | 12,54 | 12,58 | -9,30% | 1.154.651,00 |
| 25.07.2022 | 14,45 | 14,45 | 13,60 | 13,87 | -4,61% | 1.115.464,00 |
| 22.07.2022 | 16,03 | 16,11 | 14,48 | 14,54 | -9,52% | 770.158,00 |
| 21.07.2022 | 15,85 | 16,34 | 15,70 | 16,07 | 1,71% | 861.790,00 |
| 20.07.2022 | 14,27 | 15,84 | 14,27 | 15,80 | 11,35% | 957.064,00 |
| 19.07.2022 | 13,87 | 14,47 | 13,62 | 14,19 | 4,88% | 863.287,00 |
| 18.07.2022 | 13,96 | 14,34 | 13,52 | 13,53 | -0,95% | 565.223,00 |
| 15.07.2022 | 13,86 | 13,96 | 13,30 | 13,66 | 1,49% | 571.746,00 |
| 14.07.2022 | 13,83 | 13,94 | 13,34 | 13,46 | -3,44% | 435.585,00 |
| 13.07.2022 | 13,53 | 14,01 | 13,16 | 13,94 | -0,29% | 626.728,00 |
| 12.07.2022 | 14,50 | 14,75 | 13,85 | 13,98 | -3,05% | 669.032,00 |
| 11.07.2022 | 15,66 | 15,76 | 14,40 | 14,42 | -9,59% | 850.263,00 |
| 08.07.2022 | 16,09 | 16,70 | 15,73 | 15,95 | -3,51% | 740.583,00 |
| 07.07.2022 | 15,66 | 16,59 | 15,55 | 16,53 | 5,35% | 553.111,00 |
| 06.07.2022 | 15,82 | 16,15 | 15,55 | 15,69 | -1,13% | 589.841,00 |
| 05.07.2022 | 14,15 | 16,07 | 14,03 | 15,87 | 10,13% | 1.061.892,00 |
| 01.07.2022 | 14,25 | 14,67 | 13,98 | 14,41 | 1,91% | 578.847,00 |
| 30.06.2022 | 14,17 | 14,34 | 13,59 | 14,14 | -2,28% | 1.078.238,00 |
| 29.06.2022 | 14,74 | 14,74 | 14,29 | 14,47 | -1,77% | 531.038,00 |
| 28.06.2022 | 15,75 | 16,02 | 14,69 | 14,73 | -7,30% | 991.111,00 |
| 27.06.2022 | 15,71 | 16,14 | 15,43 | 15,89 | 2,06% | 1.207.124,00 |
| 24.06.2022 | 15,15 | 15,81 | 15,00 | 15,57 | 4,78% | 1.749.573,00 |
| 23.06.2022 | 13,80 | 14,89 | 13,74 | 14,86 | 8,71% | 913.314,00 |
| 22.06.2022 | 13,11 | 14,01 | 13,02 | 13,67 | 3,48% | 914.340,00 |
| 21.06.2022 | 13,34 | 13,94 | 13,18 | 13,21 | 0,38% | 986.981,00 |
| 17.06.2022 | 12,15 | 13,38 | 12,15 | 13,16 | 9,48% | 1.715.068,00 |
| 16.06.2022 | 12,12 | 12,24 | 11,72 | 12,02 | -4,38% | 1.135.313,00 |
| 15.06.2022 | 12,36 | 12,76 | 12,03 | 12,57 | 3,03% | 1.786.023,00 |
| 14.06.2022 | 12,68 | 12,82 | 12,10 | 12,20 | -3,71% | 1.013.775,00 |
| 13.06.2022 | 13,17 | 13,43 | 12,53 | 12,67 | -7,92% | 1.300.418,00 |
| 10.06.2022 | 14,30 | 14,50 | 13,48 | 13,76 | -7,34% | 1.102.781,00 |
| 09.06.2022 | 16,10 | 16,24 | 14,82 | 14,85 | -8,28% | 883.404,00 |
| 08.06.2022 | 16,36 | 16,77 | 16,11 | 16,19 | -1,04% | 974.308,00 |
| 07.06.2022 | 15,92 | 16,44 | 15,70 | 16,36 | 1,36% | 1.458.409,00 |
| 06.06.2022 | 16,85 | 16,96 | 15,92 | 16,14 | -2,18% | 924.234,00 |
| 03.06.2022 | 16,99 | 17,35 | 16,45 | 16,50 | -4,90% | 700.449,00 |
| 02.06.2022 | 16,42 | 17,61 | 16,42 | 17,35 | 4,52% | 1.248.461,00 |
| 01.06.2022 | 16,97 | 17,40 | 16,43 | 16,60 | -1,07% | 961.688,00 |
| 31.05.2022 | 17,11 | 17,45 | 16,48 | 16,78 | -1,58% | 1.858.567,00 |
| 27.05.2022 | 16,02 | 17,05 | 15,80 | 17,05 | 8,53% | 1.243.114,00 |
| 26.05.2022 | 14,50 | 15,96 | 14,37 | 15,71 | 6,80% | 1.297.809,00 |
| 25.05.2022 | 14,19 | 14,88 | 13,90 | 14,71 | 2,72% | 1.276.582,00 |
| 24.05.2022 | 15,67 | 15,69 | 14,19 | 14,32 | -10,56% | 1.657.530,00 |
| 23.05.2022 | 16,75 | 16,78 | 15,62 | 16,01 | -4,07% | 1.128.091,00 |
| 20.05.2022 | 16,69 | 16,88 | 15,98 | 16,69 | 2,52% | 1.058.186,00 |
| 19.05.2022 | 15,85 | 16,73 | 15,68 | 16,28 | 2,65% | 1.154.390,00 |
| 18.05.2022 | 16,54 | 16,84 | 15,70 | 15,86 | -6,04% | 994.005,00 |
| 17.05.2022 | 17,09 | 17,39 | 16,13 | 16,88 | 1,38% | 842.756,00 |
| 16.05.2022 | 17,35 | 17,61 | 16,58 | 16,65 | -5,67% | 996.787,00 |
| 13.05.2022 | 16,66 | 17,94 | 16,63 | 17,65 | 9,22% | 1.264.854,00 |
| 12.05.2022 | 16,00 | 17,07 | 15,74 | 16,16 | -2,00% | 1.326.251,00 |
| 11.05.2022 | 17,82 | 18,30 | 16,46 | 16,49 | -7,46% | 1.385.605,00 |
| 10.05.2022 | 17,60 | 18,36 | 16,98 | 17,82 | 9,33% | 2.449.986,00 |
| 09.05.2022 | 18,31 | 18,44 | 16,20 | 16,30 | -13,48% | 1.331.595,00 |
| 06.05.2022 | 19,96 | 19,96 | 18,67 | 18,84 | -6,55% | 1.252.098,00 |
| 05.05.2022 | 21,75 | 22,00 | 19,62 | 20,16 | -8,98% | 1.236.974,00 |
| 04.05.2022 | 21,90 | 22,30 | 20,43 | 22,15 | 1,42% | 1.036.608,00 |
| 03.05.2022 | 23,08 | 23,23 | 21,65 | 21,84 | -6,39% | 693.988,00 |
| 02.05.2022 | 22,43 | 23,45 | 22,14 | 23,33 | 3,14% | 1.111.444,00 |
| 29.04.2022 | 22,39 | 23,22 | 22,31 | 22,62 | 0,98% | 831.264,00 |
| 28.04.2022 | 21,59 | 22,49 | 21,10 | 22,40 | 6,06% | 701.062,00 |
| 27.04.2022 | 21,82 | 22,22 | 21,02 | 21,12 | -3,12% | 779.697,00 |
| 26.04.2022 | 23,78 | 23,78 | 21,78 | 21,80 | -8,56% | 1.016.574,00 |
| 25.04.2022 | 23,36 | 24,14 | 23,16 | 23,84 | 1,40% | 714.001,00 |
| 22.04.2022 | 23,73 | 24,22 | 22,89 | 23,51 | -1,26% | 999.044,00 |
| 21.04.2022 | 24,73 | 24,95 | 23,51 | 23,81 | -2,22% | 864.459,00 |
| 20.04.2022 | 25,44 | 25,44 | 24,10 | 24,35 | -3,72% | 1.337.518,00 |
| 19.04.2022 | 24,25 | 25,92 | 24,09 | 25,29 | 3,90% | 1.116.805,00 |
| 18.04.2022 | 25,09 | 25,10 | 23,96 | 24,34 | -3,49% | 754.995,00 |
| 14.04.2022 | 26,13 | 26,26 | 25,16 | 25,22 | -3,67% | 671.536,00 |
| 13.04.2022 | 25,90 | 26,39 | 25,50 | 26,18 | 0,27% | 773.624,00 |
| 12.04.2022 | 25,62 | 26,66 | 25,62 | 26,11 | 2,80% | 945.113,00 |
| 11.04.2022 | 25,02 | 25,71 | 24,67 | 25,40 | -0,47% | 650.774,00 |
| 08.04.2022 | 25,09 | 26,21 | 24,82 | 25,52 | 2,08% | 725.867,00 |
| 07.04.2022 | 24,69 | 26,17 | 24,54 | 25,00 | 0,93% | 985.483,00 |
| 06.04.2022 | 25,25 | 25,40 | 24,03 | 24,77 | -3,99% | 960.942,00 |
| 05.04.2022 | 26,13 | 26,19 | 25,30 | 25,80 | -1,23% | 966.610,00 |
| 04.04.2022 | 25,00 | 26,19 | 24,98 | 26,12 | 5,03% | 929.872,00 |
| 01.04.2022 | 24,46 | 25,28 | 24,41 | 24,87 | 1,84% | 762.978,00 |
| 31.03.2022 | 24,65 | 24,81 | 23,93 | 24,42 | -1,49% | 813.046,00 |
| 30.03.2022 | 25,65 | 25,98 | 24,73 | 24,79 | -4,25% | 504.005,00 |
| 29.03.2022 | 24,85 | 26,03 | 24,70 | 25,89 | 7,03% | 950.716,00 |
| 28.03.2022 | 24,12 | 24,81 | 23,55 | 24,19 | 1,21% | 884.069,00 |
| 25.03.2022 | 25,09 | 25,09 | 23,69 | 23,90 | -4,36% | 644.218,00 |
| 24.03.2022 | 25,05 | 25,14 | 24,18 | 24,99 | 0,52% | 698.452,00 |
| 23.03.2022 | 24,92 | 25,66 | 24,61 | 24,86 | -1,82% | 628.602,00 |
| 22.03.2022 | 24,51 | 25,80 | 24,39 | 25,32 | 3,47% | 855.813,00 |
| 21.03.2022 | 24,97 | 25,29 | 24,16 | 24,47 | -2,59% | 870.559,00 |
| 18.03.2022 | 24,54 | 25,68 | 24,33 | 25,12 | 2,24% | 1.404.185,00 |
| 17.03.2022 | 23,79 | 24,82 | 23,66 | 24,57 | 2,46% | 1.204.353,00 |