Börse:
56,830$
0,12%
Echtzeit-Aktienkurs LivePerson
Bid:
56,830$
Ask:
56,830$
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 55,82 | 58,73 | 54,79 | 57,82 | 1,71% | 520.556,00 |
| 09.04.2021 | 55,59 | 56,94 | 54,57 | 56,85 | 0,11% | 31.331,00 |
| 08.04.2021 | 57,89 | 59,16 | 56,00 | 56,79 | -0,23% | 165.324,00 |
| 07.04.2021 | 56,34 | 57,33 | 55,57 | 56,92 | 0,16% | 54.554,00 |
| 06.04.2021 | 57,30 | 58,03 | 56,30 | 56,83 | -1,80% | 47.149,00 |
| 05.04.2021 | 56,18 | 58,07 | 55,32 | 57,87 | 4,84% | 69.696,00 |
| 01.04.2021 | 52,82 | 55,87 | 52,82 | 55,20 | 4,59% | 125.458,00 |
| 31.03.2021 | 53,23 | 54,42 | 52,49 | 52,78 | 4,41% | 147.320,00 |
| 30.03.2021 | 50,86 | 51,75 | 49,40 | 50,55 | -0,59% | 100.214,00 |
| 29.03.2021 | 52,33 | 52,82 | 50,31 | 50,85 | -2,16% | 120.235,00 |
| 26.03.2021 | 51,55 | 52,86 | 50,00 | 51,97 | 1,42% | 54.222,00 |
| 25.03.2021 | 49,29 | 51,52 | 49,01 | 51,24 | 1,65% | 56.842,00 |
| 24.03.2021 | 53,82 | 53,82 | 50,30 | 50,41 | -5,65% | 68.148,00 |
| 23.03.2021 | 54,24 | 54,76 | 53,10 | 53,43 | -1,27% | 50.279,00 |
| 22.03.2021 | 54,00 | 55,06 | 53,23 | 54,12 | 0,54% | 69.283,00 |
| 19.03.2021 | 52,70 | 54,58 | 52,40 | 53,83 | 2,42% | 42.191,00 |
| 18.03.2021 | 55,33 | 55,33 | 52,34 | 52,56 | -4,24% | 70.914,00 |
| 17.03.2021 | 55,34 | 56,27 | 54,80 | 54,89 | -4,09% | 12.831,00 |
| 16.03.2021 | 58,04 | 59,92 | 56,32 | 57,23 | -1,31% | 71.811,00 |
| 15.03.2021 | 55,04 | 57,99 | 54,50 | 57,99 | 5,49% | 71.615,00 |
| 12.03.2021 | 54,49 | 55,60 | 53,94 | 54,97 | -2,47% | 57.640,00 |
| 11.03.2021 | 56,70 | 57,25 | 54,20 | 56,36 | 2,66% | 98.170,00 |
| 10.03.2021 | 57,97 | 58,45 | 54,87 | 54,90 | -2,56% | 89.161,00 |
| 09.03.2021 | 53,72 | 56,78 | 53,36 | 56,34 | 10,88% | 97.514,00 |
| 08.03.2021 | 55,01 | 56,59 | 50,78 | 50,81 | -8,48% | 68.312,00 |
| 05.03.2021 | 55,30 | 56,71 | 51,51 | 55,52 | 1,30% | 357.275,00 |
| 04.03.2021 | 57,72 | 58,61 | 52,71 | 54,81 | -6,69% | 159.752,00 |
| 03.03.2021 | 63,20 | 63,86 | 58,53 | 58,74 | -9,16% | 83.274,00 |
| 02.03.2021 | 67,44 | 67,44 | 64,05 | 64,66 | -4,95% | 69.545,00 |
| 01.03.2021 | 67,01 | 68,96 | 66,19 | 68,03 | 4,04% | 92.829,00 |
| 26.02.2021 | 66,46 | 67,35 | 62,04 | 65,39 | 12,39% | 241.170,00 |
| 25.02.2021 | 58,15 | 60,59 | 56,86 | 58,18 | -3,41% | 142.723,00 |
| 24.02.2021 | 59,42 | 60,90 | 56,90 | 60,24 | 1,29% | 135.181,00 |
| 23.02.2021 | 64,68 | 64,68 | 57,69 | 59,47 | -9,67% | 313.164,00 |
| 22.02.2021 | 70,87 | 70,87 | 65,45 | 65,84 | -7,99% | 50.553,00 |
| 19.02.2021 | 68,55 | 72,11 | 68,53 | 71,56 | 4,99% | 220.389,00 |
| 18.02.2021 | 67,07 | 69,26 | 67,07 | 68,16 | -0,94% | 33.584,00 |
| 17.02.2021 | 69,05 | 69,21 | 67,67 | 68,81 | -0,39% | 37.302,00 |
| 16.02.2021 | 71,98 | 71,98 | 68,14 | 69,08 | -3,28% | 51.316,00 |
| 12.02.2021 | 72,26 | 72,26 | 69,62 | 71,43 | 0,18% | 31.772,00 |
| 11.02.2021 | 69,67 | 71,59 | 68,80 | 71,30 | 3,94% | 69.220,00 |
| 10.02.2021 | 69,93 | 72,09 | 67,78 | 68,60 | -0,84% | 93.952,00 |
| 09.02.2021 | 68,06 | 70,29 | 67,42 | 69,18 | 0,92% | 64.674,00 |
| 08.02.2021 | 71,41 | 72,18 | 66,90 | 68,55 | -2,41% | 148.497,00 |
| 05.02.2021 | 69,46 | 70,88 | 69,26 | 70,24 | 1,93% | 528.991,00 |
| 04.02.2021 | 68,54 | 69,59 | 66,36 | 68,91 | 1,35% | 281.948,00 |
| 03.02.2021 | 66,40 | 68,21 | 65,24 | 67,99 | 2,64% | 227.648,00 |
| 02.02.2021 | 65,65 | 66,86 | 65,11 | 66,24 | 2,46% | 375.755,00 |
| 01.02.2021 | 63,90 | 65,31 | 63,50 | 64,65 | 2,04% | 247.613,00 |
| 29.01.2021 | 64,01 | 65,13 | 62,57 | 63,36 | -1,42% | 256.089,00 |
| 28.01.2021 | 65,56 | 66,25 | 64,19 | 64,27 | -1,86% | 295.207,00 |
| 27.01.2021 | 65,51 | 68,49 | 62,50 | 65,49 | -2,06% | 352.650,00 |
| 26.01.2021 | 66,66 | 67,82 | 65,50 | 66,87 | 1,75% | 336.275,00 |
| 25.01.2021 | 66,17 | 68,82 | 65,40 | 65,72 | -0,42% | 326.262,00 |
| 22.01.2021 | 64,02 | 66,07 | 63,88 | 66,00 | 3,04% | 284.048,00 |
| 21.01.2021 | 65,52 | 65,65 | 63,14 | 64,05 | -1,97% | 416.034,00 |
| 20.01.2021 | 67,18 | 68,56 | 65,19 | 65,34 | -2,55% | 284.641,00 |
| 19.01.2021 | 67,17 | 67,50 | 65,40 | 67,05 | 2,15% | 319.828,00 |
| 15.01.2021 | 65,93 | 67,56 | 65,12 | 65,64 | -0,42% | 379.429,00 |
| 14.01.2021 | 64,59 | 66,20 | 64,55 | 65,92 | 2,15% | 439.054,00 |
| 13.01.2021 | 63,13 | 65,09 | 63,13 | 64,53 | 1,56% | 209.916,00 |
| 12.01.2021 | 61,70 | 64,22 | 60,86 | 63,54 | 2,50% | 210.549,00 |
| 11.01.2021 | 64,02 | 64,05 | 61,95 | 61,99 | -4,66% | 379.996,00 |
| 08.01.2021 | 65,59 | 66,91 | 64,21 | 65,02 | 1,64% | 358.230,00 |
| 07.01.2021 | 60,74 | 64,13 | 60,74 | 63,97 | 5,23% | 395.641,00 |
| 06.01.2021 | 61,88 | 62,68 | 60,01 | 60,79 | -3,23% | 482.218,00 |
| 05.01.2021 | 60,41 | 62,93 | 60,30 | 62,82 | 2,78% | 307.348,00 |
| 04.01.2021 | 61,94 | 62,54 | 59,47 | 61,12 | -1,78% | 334.710,00 |
| 31.12.2020 | 62,05 | 62,89 | 61,19 | 62,23 | 0,94% | 179.517,00 |
| 30.12.2020 | 62,08 | 62,68 | 61,25 | 61,65 | 0,11% | 152.623,00 |
| 29.12.2020 | 63,64 | 64,67 | 61,21 | 61,58 | -3,02% | 223.995,00 |
| 28.12.2020 | 66,71 | 66,71 | 63,08 | 63,50 | -2,40% | 248.078,00 |
| 24.12.2020 | 66,11 | 67,00 | 64,64 | 65,06 | -1,62% | 127.579,00 |
| 23.12.2020 | 68,00 | 68,40 | 65,72 | 66,13 | -2,54% | 160.133,00 |
| 22.12.2020 | 65,27 | 67,96 | 65,18 | 67,85 | 4,51% | 305.714,00 |
| 21.12.2020 | 62,22 | 66,26 | 62,22 | 64,92 | 2,22% | 379.819,00 |
| 18.12.2020 | 61,20 | 64,70 | 60,16 | 63,51 | 6,19% | 936.846,00 |
| 17.12.2020 | 58,42 | 60,82 | 58,00 | 59,81 | 3,89% | 297.233,00 |
| 16.12.2020 | 58,19 | 58,41 | 56,60 | 57,57 | -0,40% | 187.657,00 |
| 15.12.2020 | 59,28 | 60,45 | 57,44 | 57,80 | -1,20% | 316.298,00 |
| 14.12.2020 | 58,00 | 59,85 | 57,88 | 58,50 | 0,88% | 365.458,00 |
| 11.12.2020 | 55,25 | 58,01 | 55,25 | 57,99 | 3,50% | 226.800,00 |
| 10.12.2020 | 54,69 | 56,98 | 54,63 | 56,03 | 1,80% | 193.486,00 |
| 09.12.2020 | 56,75 | 57,68 | 54,40 | 55,04 | -2,62% | 207.178,00 |
| 08.12.2020 | 55,45 | 57,05 | 55,36 | 56,52 | 2,48% | 261.091,00 |
| 07.12.2020 | 55,49 | 56,00 | 54,56 | 55,15 | -0,76% | 191.853,00 |
| 04.12.2020 | 56,54 | 56,54 | 54,27 | 55,57 | -1,98% | 282.711,00 |
| 03.12.2020 | 55,45 | 58,61 | 55,45 | 56,69 | 2,14% | 470.801,00 |
| 02.12.2020 | 55,18 | 55,55 | 53,46 | 55,50 | 5,13% | 519.212,00 |
| 01.12.2020 | 57,50 | 58,32 | 52,13 | 52,79 | -9,64% | 1.228.135,00 |
| 30.11.2020 | 59,20 | 59,97 | 56,85 | 58,42 | 0,92% | 338.874,00 |
| 27.11.2020 | 56,60 | 58,68 | 56,60 | 57,89 | 4,03% | 180.809,00 |
| 25.11.2020 | 53,49 | 55,89 | 53,49 | 55,65 | 4,96% | 382.555,00 |
| 24.11.2020 | 55,21 | 55,72 | 51,75 | 53,02 | -4,28% | 321.610,00 |
| 23.11.2020 | 56,54 | 56,95 | 54,88 | 55,39 | -0,65% | 269.046,00 |
| 20.11.2020 | 55,21 | 57,76 | 55,21 | 55,75 | 0,29% | 197.157,00 |
| 19.11.2020 | 52,78 | 55,66 | 52,78 | 55,59 | 5,09% | 163.712,00 |
| 18.11.2020 | 53,39 | 53,89 | 52,80 | 52,90 | -0,41% | 147.407,00 |
| 17.11.2020 | 51,65 | 53,14 | 50,62 | 53,12 | 2,83% | 234.253,00 |
| 16.11.2020 | 50,36 | 52,95 | 50,12 | 51,66 | -0,32% | 448.820,00 |