Börse:
14,580$
-8,93%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 15,64 | 15,75 | 14,19 | 14,28 | -10,81% | 919.427,00 |
| 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 |
| 16.03.2022 | 21,27 | 24,01 | 21,23 | 23,98 | 15,79% | 1.364.091,00 |
| 15.03.2022 | 21,30 | 21,61 | 20,33 | 20,71 | -2,50% | 2.169.276,00 |
| 14.03.2022 | 22,48 | 22,93 | 21,08 | 21,24 | -6,92% | 1.309.232,00 |
| 11.03.2022 | 24,45 | 24,57 | 22,50 | 22,82 | -5,55% | 750.124,00 |
| 10.03.2022 | 24,35 | 24,77 | 23,99 | 24,16 | -2,89% | 1.053.003,00 |
| 09.03.2022 | 23,44 | 25,31 | 23,27 | 24,88 | 7,57% | 1.556.575,00 |
| 08.03.2022 | 21,50 | 23,44 | 21,14 | 23,13 | 7,03% | 1.428.823,00 |
| 07.03.2022 | 21,98 | 22,44 | 21,30 | 21,61 | -1,77% | 1.458.961,00 |
| 04.03.2022 | 22,96 | 23,60 | 21,83 | 22,00 | -4,39% | 1.318.021,00 |
| 03.03.2022 | 23,45 | 23,77 | 22,84 | 23,01 | -2,00% | 1.935.166,00 |
| 02.03.2022 | 23,74 | 23,76 | 22,67 | 23,48 | -0,17% | 1.820.075,00 |
| 01.03.2022 | 22,61 | 24,58 | 22,45 | 23,52 | 15,98% | 6.110.673,00 |
| 28.02.2022 | 17,69 | 20,38 | 17,53 | 20,28 | 12,04% | 4.148.347,00 |
| 25.02.2022 | 16,00 | 19,00 | 16,00 | 18,10 | -25,64% | 11.162.566,00 |
| 24.02.2022 | 21,92 | 24,53 | 21,62 | 24,34 | 6,61% | 2.436.855,00 |
| 23.02.2022 | 24,77 | 24,89 | 22,71 | 22,83 | -6,74% | 1.568.197,00 |
| 22.02.2022 | 24,23 | 25,29 | 24,04 | 24,48 | -0,45% | 1.612.675,00 |
| 18.02.2022 | 26,70 | 26,97 | 24,50 | 24,59 | -8,59% | 1.476.396,00 |
| 17.02.2022 | 28,19 | 28,48 | 26,74 | 26,90 | -6,11% | 690.541,00 |
| 16.02.2022 | 29,11 | 29,11 | 27,92 | 28,65 | -2,29% | 979.296,00 |
| 15.02.2022 | 29,58 | 29,89 | 28,38 | 29,32 | 0,58% | 840.635,00 |
| 14.02.2022 | 28,19 | 29,91 | 28,03 | 29,15 | 3,41% | 1.851.314,00 |
| 11.02.2022 | 28,70 | 29,63 | 27,86 | 28,19 | -1,74% | 979.907,00 |
| 10.02.2022 | 28,26 | 29,59 | 27,87 | 28,69 | -0,14% | 1.207.911,00 |
| 09.02.2022 | 28,27 | 28,81 | 27,74 | 28,73 | 3,83% | 794.583,00 |
| 08.02.2022 | 26,74 | 27,81 | 26,52 | 27,67 | 3,21% | 782.235,00 |
| 07.02.2022 | 26,91 | 27,80 | 26,55 | 26,81 | -0,41% | 789.798,00 |
| 04.02.2022 | 25,20 | 27,37 | 25,20 | 26,92 | 7,29% | 2.053.720,00 |
| 03.02.2022 | 26,48 | 27,06 | 24,77 | 25,09 | -7,96% | 1.216.887,00 |
| 02.02.2022 | 28,46 | 28,69 | 26,76 | 27,26 | -4,12% | 1.336.826,00 |
| 01.02.2022 | 29,87 | 30,01 | 27,94 | 28,43 | -4,82% | 1.769.771,00 |
| 31.01.2022 | 26,67 | 29,98 | 26,67 | 29,87 | 12,08% | 1.296.075,00 |
| 28.01.2022 | 25,98 | 26,74 | 25,19 | 26,65 | 2,94% | 1.383.147,00 |
| 27.01.2022 | 27,54 | 28,25 | 25,52 | 25,89 | -6,30% | 1.469.320,00 |
| 26.01.2022 | 28,95 | 29,34 | 27,29 | 27,63 | -2,85% | 1.424.417,00 |
| 25.01.2022 | 29,90 | 30,58 | 28,25 | 28,44 | -6,82% | 1.220.045,00 |
| 24.01.2022 | 28,99 | 30,77 | 28,03 | 30,52 | 3,07% | 1.340.188,00 |
| 21.01.2022 | 30,28 | 31,30 | 29,59 | 29,61 | -4,17% | 1.046.338,00 |
| 20.01.2022 | 31,40 | 32,48 | 30,82 | 30,90 | -0,93% | 668.521,00 |
| 19.01.2022 | 31,95 | 32,67 | 31,16 | 31,19 | -2,07% | 846.871,00 |
| 18.01.2022 | 32,94 | 33,18 | 31,80 | 31,85 | -4,73% | 637.440,00 |
| 14.01.2022 | 32,52 | 33,88 | 31,95 | 33,43 | 1,27% | 742.432,00 |
| 13.01.2022 | 33,64 | 33,67 | 32,55 | 33,01 | -1,08% | 687.585,00 |
| 12.01.2022 | 34,43 | 34,50 | 33,08 | 33,37 | -0,95% | 580.876,00 |
| 11.01.2022 | 32,84 | 34,50 | 32,60 | 33,69 | 1,57% | 991.790,00 |
| 10.01.2022 | 31,76 | 33,28 | 31,10 | 33,17 | 2,19% | 887.573,00 |
| 07.01.2022 | 32,57 | 33,32 | 31,88 | 32,46 | -1,01% | 609.938,00 |
| 06.01.2022 | 32,51 | 33,75 | 32,15 | 32,79 | 1,08% | 1.055.748,00 |
| 05.01.2022 | 33,77 | 33,82 | 32,07 | 32,44 | -5,26% | 964.050,00 |
| 04.01.2022 | 35,44 | 35,54 | 33,37 | 34,24 | -3,68% | 846.229,00 |
| 03.01.2022 | 35,84 | 35,96 | 34,67 | 35,55 | -0,48% | 476.384,00 |
| 31.12.2021 | 36,59 | 37,05 | 35,63 | 35,72 | -2,38% | 546.151,00 |