Börse:
59,044$
-0,32%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
58,502$
Ask:
59,586$
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 59,17 | 59,95 | 58,97 | 59,21 | 0,27% | 577.792,00 |
| 11.06.2021 | 58,36 | 59,23 | 57,64 | 59,05 | 1,43% | 593.414,00 |
| 10.06.2021 | 56,47 | 58,48 | 56,13 | 58,22 | 2,57% | 452.915,00 |
| 09.06.2021 | 57,50 | 58,28 | 56,70 | 56,76 | -0,79% | 402.362,00 |
| 08.06.2021 | 56,95 | 57,71 | 56,03 | 57,21 | 1,01% | 517.018,00 |
| 07.06.2021 | 54,60 | 56,85 | 54,48 | 56,64 | 2,57% | 495.902,00 |
| 04.06.2021 | 54,88 | 55,90 | 54,51 | 55,22 | 1,71% | 373.995,00 |
| 03.06.2021 | 54,13 | 54,61 | 52,95 | 54,29 | -0,37% | 464.741,00 |
| 02.06.2021 | 55,08 | 55,25 | 53,86 | 54,49 | -1,21% | 1.200.447,00 |
| 01.06.2021 | 55,21 | 55,62 | 54,01 | 55,16 | 0,38% | 504.536,00 |
| 28.05.2021 | 55,77 | 56,47 | 54,80 | 54,95 | -0,78% | 382.722,00 |
| 27.05.2021 | 54,24 | 56,31 | 54,10 | 55,38 | 1,22% | 543.359,00 |
| 26.05.2021 | 54,46 | 54,92 | 54,09 | 54,71 | 1,47% | 422.302,00 |
| 25.05.2021 | 54,46 | 55,20 | 53,78 | 53,92 | 0,04% | 319.412,00 |
| 24.05.2021 | 53,86 | 54,80 | 53,60 | 53,90 | 1,60% | 282.482,00 |
| 21.05.2021 | 54,06 | 54,06 | 53,01 | 53,05 | -0,58% | 217.703,00 |
| 20.05.2021 | 52,73 | 54,33 | 52,72 | 53,36 | 2,14% | 715.426,00 |
| 19.05.2021 | 51,86 | 52,48 | 51,23 | 52,24 | -0,82% | 434.064,00 |
| 18.05.2021 | 51,77 | 53,82 | 51,55 | 52,67 | 2,15% | 653.172,00 |
| 17.05.2021 | 51,12 | 51,76 | 50,47 | 51,56 | -1,04% | 372.062,00 |
| 14.05.2021 | 50,53 | 52,54 | 50,42 | 52,10 | 4,41% | 551.075,00 |
| 13.05.2021 | 50,18 | 51,00 | 48,48 | 49,90 | 0,42% | 985.208,00 |
| 12.05.2021 | 50,04 | 51,68 | 49,21 | 49,69 | -3,20% | 1.141.537,00 |
| 11.05.2021 | 48,07 | 52,34 | 47,62 | 51,33 | 2,27% | 779.976,00 |
| 10.05.2021 | 50,81 | 50,92 | 49,56 | 50,19 | -3,00% | 736.131,00 |
| 07.05.2021 | 51,25 | 52,76 | 51,10 | 51,74 | 2,44% | 687.712,00 |
| 06.05.2021 | 51,36 | 51,76 | 48,18 | 50,51 | -2,85% | 1.079.158,00 |
| 05.05.2021 | 51,04 | 54,15 | 51,04 | 51,99 | 2,10% | 1.186.218,00 |
| 04.05.2021 | 52,86 | 53,45 | 50,71 | 50,92 | -5,07% | 1.872.371,00 |
| 03.05.2021 | 55,13 | 55,39 | 53,12 | 53,64 | -1,85% | 1.047.907,00 |
| 30.04.2021 | 54,04 | 55,55 | 53,59 | 54,65 | -0,49% | 632.460,00 |
| 29.04.2021 | 56,85 | 56,86 | 53,78 | 54,92 | -2,66% | 347.160,00 |
| 28.04.2021 | 55,07 | 57,00 | 54,21 | 56,42 | 2,40% | 331.515,00 |
| 27.04.2021 | 55,59 | 56,20 | 54,67 | 55,10 | -2,46% | 655.745,00 |
| 26.04.2021 | 55,74 | 57,20 | 55,16 | 56,49 | 1,49% | 828.013,00 |
| 23.04.2021 | 54,51 | 55,78 | 54,06 | 55,66 | 2,22% | 315.760,00 |
| 22.04.2021 | 55,08 | 56,34 | 54,05 | 54,45 | -1,31% | 365.346,00 |
| 21.04.2021 | 53,18 | 55,36 | 52,72 | 55,17 | 2,83% | 316.118,00 |
| 20.04.2021 | 55,97 | 56,23 | 53,24 | 53,65 | -4,23% | 483.107,00 |
| 19.04.2021 | 57,53 | 58,26 | 55,42 | 56,02 | -4,44% | 476.291,00 |
| 16.04.2021 | 59,46 | 59,48 | 57,83 | 58,62 | -1,06% | 315.826,00 |
| 15.04.2021 | 58,03 | 59,59 | 57,35 | 59,25 | 3,35% | 668.777,00 |
| 14.04.2021 | 56,97 | 58,85 | 56,58 | 57,33 | 1,18% | 385.309,00 |
| 13.04.2021 | 58,16 | 58,80 | 56,17 | 56,66 | -2,01% | 595.911,00 |
| 12.04.2021 | 55,82 | 58,73 | 54,79 | 57,82 | 1,74% | 520.556,00 |
| 09.04.2021 | 56,51 | 56,97 | 54,82 | 56,83 | 0,12% | 322.846,00 |
| 08.04.2021 | 58,08 | 59,16 | 55,94 | 56,76 | -0,26% | 696.618,00 |
| 07.04.2021 | 56,24 | 57,34 | 55,56 | 56,91 | 0,07% | 478.946,00 |
| 06.04.2021 | 57,05 | 58,03 | 56,37 | 56,87 | -1,61% | 512.938,00 |
| 05.04.2021 | 56,13 | 58,07 | 55,32 | 57,80 | 4,73% | 1.006.809,00 |
| 01.04.2021 | 52,55 | 55,83 | 52,55 | 55,19 | 4,65% | 1.141.569,00 |
| 31.03.2021 | 53,32 | 54,49 | 52,43 | 52,74 | 4,37% | 1.417.322,00 |
| 30.03.2021 | 50,86 | 51,77 | 49,40 | 50,53 | -0,61% | 800.608,00 |
| 29.03.2021 | 52,30 | 52,83 | 50,28 | 50,84 | -2,21% | 769.420,00 |
| 26.03.2021 | 51,55 | 52,96 | 49,97 | 51,99 | 1,36% | 635.796,00 |
| 25.03.2021 | 49,46 | 51,69 | 49,00 | 51,29 | 1,77% | 657.524,00 |
| 24.03.2021 | 53,82 | 53,83 | 50,30 | 50,40 | -5,71% | 601.873,00 |
| 23.03.2021 | 54,24 | 54,77 | 53,12 | 53,45 | -1,27% | 543.116,00 |
| 22.03.2021 | 54,33 | 55,15 | 53,25 | 54,14 | 0,65% | 521.262,00 |
| 19.03.2021 | 52,70 | 54,65 | 52,40 | 53,79 | 2,32% | 1.139.755,00 |
| 18.03.2021 | 55,33 | 55,33 | 52,24 | 52,57 | -8,13% | 705.955,00 |
| 17.03.2021 | 56,10 | 57,87 | 54,72 | 57,22 | 0,10% | 603.715,00 |
| 16.03.2021 | 58,63 | 59,95 | 56,19 | 57,16 | -1,28% | 664.754,00 |
| 15.03.2021 | 55,15 | 58,03 | 54,57 | 57,90 | 5,16% | 1.029.764,00 |
| 12.03.2021 | 54,50 | 55,66 | 53,78 | 55,06 | -2,38% | 601.510,00 |
| 11.03.2021 | 56,41 | 57,22 | 54,20 | 56,40 | 2,71% | 1.178.801,00 |
| 10.03.2021 | 57,90 | 58,45 | 54,86 | 54,91 | -2,47% | 868.975,00 |
| 09.03.2021 | 53,70 | 56,80 | 53,36 | 56,30 | 10,74% | 1.247.794,00 |
| 08.03.2021 | 55,13 | 56,62 | 50,74 | 50,84 | -8,50% | 1.324.501,00 |
| 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 | 66,31 | 68,97 | 66,05 | 67,96 | 3,57% | 1.512.755,00 |
| 26.02.2021 | 66,46 | 67,35 | 61,93 | 65,62 | 12,81% | 2.091.808,00 |
| 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 |