0,562$
-3,44%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 0,60 | 0,60 | 0,55 | 0,56 | -4,17% | 2.677.588,00 |
| 17.04.2024 | 0,57 | 0,63 | 0,57 | 0,58 | 2,66% | 3.153.562,00 |
| 16.04.2024 | 0,62 | 0,62 | 0,55 | 0,57 | -7,49% | 5.104.201,00 |
| 15.04.2024 | 0,61 | 0,67 | 0,59 | 0,61 | 1,67% | 4.476.516,00 |
| 12.04.2024 | 0,65 | 0,67 | 0,57 | 0,60 | -7,91% | 7.078.191,00 |
| 11.04.2024 | 0,73 | 0,73 | 0,65 | 0,65 | -10,46% | 5.034.982,00 |
| 10.04.2024 | 0,77 | 0,79 | 0,71 | 0,73 | -7,91% | 4.444.280,00 |
| 09.04.2024 | 0,80 | 0,87 | 0,79 | 0,79 | -0,85% | 4.767.902,00 |
| 08.04.2024 | 0,80 | 0,82 | 0,77 | 0,80 | 2,29% | 3.501.983,00 |
| 05.04.2024 | 0,85 | 0,85 | 0,76 | 0,78 | -6,29% | 3.977.036,00 |
| 04.04.2024 | 0,93 | 0,94 | 0,83 | 0,84 | -8,89% | 4.930.569,00 |
| 03.04.2024 | 0,93 | 0,97 | 0,91 | 0,92 | -2,30% | 2.436.847,00 |
| 02.04.2024 | 0,95 | 0,96 | 0,91 | 0,94 | -4,28% | 2.577.977,00 |
| 01.04.2024 | 1,01 | 1,01 | 0,93 | 0,98 | -1,63% | 3.396.713,00 |
| 28.03.2024 | 1,05 | 1,09 | 0,98 | 1,00 | -6,82% | 3.102.567,00 |
| 27.03.2024 | 1,05 | 1,08 | 1,02 | 1,07 | 2,88% | 1.777.080,00 |
| 26.03.2024 | 1,06 | 1,11 | 1,03 | 1,04 | 0,00% | 1.401.124,00 |
| 25.03.2024 | 1,02 | 1,07 | 1,01 | 1,04 | 2,46% | 1.442.738,00 |
| 22.03.2024 | 1,02 | 1,02 | 0,98 | 1,02 | 0,21% | 2.485.644,00 |
| 21.03.2024 | 1,15 | 1,18 | 0,98 | 1,01 | -9,56% | 3.046.545,00 |
| 20.03.2024 | 1,07 | 1,14 | 1,04 | 1,12 | 5,66% | 1.996.078,00 |
| 19.03.2024 | 1,00 | 1,08 | 0,97 | 1,06 | 5,47% | 3.050.186,00 |
| 18.03.2024 | 1,03 | 1,03 | 0,96 | 1,01 | -1,47% | 2.846.743,00 |
| 15.03.2024 | 0,98 | 1,04 | 0,96 | 1,02 | 3,73% | 3.494.188,00 |
| 14.03.2024 | 1,09 | 1,09 | 0,98 | 0,98 | -5,45% | 3.348.734,00 |
| 13.03.2024 | 1,03 | 1,08 | 0,99 | 1,04 | 2,46% | 3.875.057,00 |
| 12.03.2024 | 1,06 | 1,07 | 0,98 | 1,02 | -4,02% | 3.510.705,00 |
| 11.03.2024 | 1,13 | 1,16 | 1,05 | 1,06 | -10,38% | 1.868.038,00 |
| 08.03.2024 | 1,12 | 1,23 | 1,11 | 1,18 | 7,76% | 3.236.135,00 |
| 07.03.2024 | 1,16 | 1,24 | 1,09 | 1,10 | 8,96% | 5.641.165,00 |
| 06.03.2024 | 1,14 | 1,16 | 0,98 | 1,01 | -11,45% | 5.605.947,00 |
| 05.03.2024 | 1,25 | 1,25 | 1,13 | 1,14 | -9,92% | 3.360.483,00 |
| 04.03.2024 | 1,36 | 1,37 | 1,20 | 1,26 | -3,08% | 6.258.569,00 |
| 01.03.2024 | 1,29 | 1,38 | 1,24 | 1,30 | 1,56% | 5.635.490,00 |
| 29.02.2024 | 1,71 | 1,75 | 1,21 | 1,28 | -46,67% | 18.041.072,00 |
| 28.02.2024 | 2,57 | 2,61 | 2,39 | 2,40 | -6,43% | 2.907.627,00 |
| 27.02.2024 | 2,68 | 2,73 | 2,55 | 2,57 | 0,20% | 2.708.506,00 |
| 26.02.2024 | 2,45 | 2,62 | 2,42 | 2,56 | 5,35% | 2.532.344,00 |
| 23.02.2024 | 2,36 | 2,44 | 2,30 | 2,43 | 1,67% | 1.070.911,00 |
| 22.02.2024 | 2,51 | 2,52 | 2,34 | 2,39 | -0,21% | 1.630.566,00 |
| 21.02.2024 | 2,47 | 2,48 | 2,37 | 2,40 | -3,82% | 1.122.098,00 |
| 20.02.2024 | 2,48 | 2,50 | 2,44 | 2,49 | -0,80% | 771.611,00 |
| 16.02.2024 | 2,56 | 2,57 | 2,47 | 2,51 | -2,33% | 1.473.294,00 |
| 15.02.2024 | 2,57 | 2,63 | 2,52 | 2,57 | 0,98% | 1.123.475,00 |
| 14.02.2024 | 2,56 | 2,59 | 2,49 | 2,55 | 1,39% | 742.596,00 |
| 13.02.2024 | 2,66 | 2,66 | 2,48 | 2,51 | -10,04% | 1.926.587,00 |
| 12.02.2024 | 2,66 | 2,84 | 2,65 | 2,79 | 4,89% | 1.426.723,00 |
| 09.02.2024 | 2,71 | 2,75 | 2,59 | 2,66 | -0,75% | 810.755,00 |
| 08.02.2024 | 2,63 | 2,69 | 2,61 | 2,68 | 2,29% | 686.245,00 |
| 07.02.2024 | 2,69 | 2,69 | 2,55 | 2,62 | -2,78% | 796.038,00 |
| 06.02.2024 | 2,62 | 2,72 | 2,59 | 2,70 | 4,05% | 710.996,00 |
| 05.02.2024 | 2,69 | 2,70 | 2,50 | 2,59 | -3,00% | 1.091.808,00 |
| 02.02.2024 | 2,62 | 2,72 | 2,45 | 2,67 | 0,75% | 1.749.902,00 |
| 01.02.2024 | 2,83 | 2,84 | 2,63 | 2,65 | -5,36% | 991.395,00 |
| 31.01.2024 | 2,95 | 2,96 | 2,77 | 2,80 | -4,11% | 1.132.107,00 |
| 30.01.2024 | 3,05 | 3,05 | 2,91 | 2,92 | -5,81% | 1.212.779,00 |
| 29.01.2024 | 3,03 | 3,10 | 2,96 | 3,10 | 2,65% | 535.890,00 |
| 26.01.2024 | 3,08 | 3,22 | 2,99 | 3,02 | -2,58% | 554.005,00 |
| 25.01.2024 | 3,08 | 3,19 | 3,05 | 3,10 | 1,97% | 826.077,00 |
| 24.01.2024 | 3,20 | 3,29 | 3,03 | 3,04 | -3,18% | 1.083.687,00 |
| 23.01.2024 | 3,03 | 3,15 | 2,96 | 3,14 | 3,97% | 1.371.813,00 |
| 22.01.2024 | 2,94 | 3,12 | 2,92 | 3,02 | 5,23% | 1.563.117,00 |
| 19.01.2024 | 2,92 | 2,92 | 2,76 | 2,87 | -2,38% | 1.549.260,00 |
| 18.01.2024 | 3,11 | 3,12 | 2,89 | 2,94 | -2,81% | 1.075.761,00 |
| 17.01.2024 | 3,12 | 3,12 | 2,96 | 3,03 | -5,17% | 1.530.516,00 |
| 16.01.2024 | 3,38 | 3,39 | 3,12 | 3,19 | -7,27% | 1.843.537,00 |
| 12.01.2024 | 3,73 | 3,85 | 3,42 | 3,44 | -6,01% | 1.873.345,00 |
| 11.01.2024 | 3,65 | 3,85 | 3,54 | 3,66 | 2,23% | 2.115.601,00 |
| 10.01.2024 | 3,46 | 3,78 | 3,32 | 3,58 | 2,58% | 3.258.778,00 |
| 09.01.2024 | 3,81 | 3,98 | 3,45 | 3,49 | -3,72% | 3.130.833,00 |
| 08.01.2024 | 3,65 | 3,77 | 3,59 | 3,63 | -1,23% | 931.178,00 |
| 05.01.2024 | 3,56 | 3,72 | 3,53 | 3,67 | 2,51% | 972.628,00 |
| 04.01.2024 | 3,60 | 3,63 | 3,50 | 3,58 | -1,10% | 1.636.894,00 |
| 03.01.2024 | 3,65 | 3,65 | 3,48 | 3,62 | -1,23% | 1.565.060,00 |
| 02.01.2024 | 3,79 | 3,79 | 3,64 | 3,67 | -3,30% | 1.599.467,00 |
| 29.12.2023 | 3,76 | 3,82 | 3,66 | 3,79 | 0,53% | 1.377.867,00 |
| 28.12.2023 | 3,60 | 3,79 | 3,57 | 3,77 | 4,58% | 1.243.036,00 |
| 27.12.2023 | 3,51 | 3,62 | 3,51 | 3,61 | 1,84% | 1.310.007,00 |
| 26.12.2023 | 3,49 | 3,58 | 3,48 | 3,54 | 0,85% | 1.248.391,00 |
| 22.12.2023 | 3,47 | 3,54 | 3,42 | 3,51 | 2,03% | 889.347,00 |
| 21.12.2023 | 3,33 | 3,45 | 3,32 | 3,44 | 5,85% | 1.000.743,00 |
| 20.12.2023 | 3,42 | 3,52 | 3,23 | 3,25 | -5,25% | 1.320.275,00 |
| 19.12.2023 | 3,34 | 3,53 | 3,34 | 3,43 | 4,26% | 1.322.843,00 |
| 18.12.2023 | 3,34 | 3,36 | 3,25 | 3,29 | -0,60% | 1.114.000,00 |
| 15.12.2023 | 3,45 | 3,47 | 3,28 | 3,31 | -3,22% | 2.267.028,00 |
| 14.12.2023 | 3,38 | 3,58 | 3,33 | 3,42 | 3,01% | 2.101.293,00 |
| 13.12.2023 | 3,24 | 3,33 | 3,05 | 3,32 | 2,79% | 2.586.484,00 |
| 12.12.2023 | 3,30 | 3,30 | 3,22 | 3,23 | -2,12% | 673.762,00 |
| 11.12.2023 | 3,45 | 3,45 | 3,28 | 3,30 | -4,35% | 817.172,00 |
| 08.12.2023 | 3,27 | 3,49 | 3,23 | 3,45 | 4,55% | 1.364.542,00 |
| 07.12.2023 | 3,22 | 3,30 | 3,19 | 3,30 | 4,76% | 1.292.579,00 |
| 06.12.2023 | 3,16 | 3,30 | 3,14 | 3,15 | 2,27% | 1.548.062,00 |
| 05.12.2023 | 3,11 | 3,16 | 3,02 | 3,08 | -0,81% | 1.207.528,00 |
| 04.12.2023 | 3,13 | 3,21 | 2,98 | 3,11 | -1,74% | 916.971,00 |
| 01.12.2023 | 2,84 | 3,18 | 2,80 | 3,16 | 11,07% | 1.794.813,00 |
| 30.11.2023 | 3,02 | 3,09 | 2,80 | 2,85 | -6,41% | 1.623.977,00 |
| 29.11.2023 | 3,03 | 3,24 | 3,00 | 3,04 | 1,33% | 944.655,00 |
| 28.11.2023 | 2,88 | 3,03 | 2,81 | 3,00 | 5,26% | 1.122.757,00 |
| 27.11.2023 | 2,89 | 2,93 | 2,81 | 2,85 | -1,72% | 842.167,00 |
| 24.11.2023 | 2,89 | 2,95 | 2,81 | 2,90 | -0,34% | 510.614,00 |