Börse:
68,085$
1,83%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
68,075$
Ask:
68,095$
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 67,59 | 68,74 | 67,59 | 68,06 | 1,79% | 12.888,00 |
| 16.09.2021 | 65,55 | 66,96 | 64,99 | 66,86 | 1,94% | 223.752,00 |
| 15.09.2021 | 64,82 | 65,77 | 63,88 | 65,59 | 1,02% | 205.952,00 |
| 14.09.2021 | 66,22 | 66,50 | 64,70 | 64,93 | -2,07% | 370.123,00 |
| 13.09.2021 | 67,28 | 67,42 | 64,99 | 66,30 | -0,42% | 395.202,00 |
| 10.09.2021 | 67,16 | 67,82 | 66,36 | 66,58 | -0,70% | 271.213,00 |
| 09.09.2021 | 65,91 | 68,05 | 65,91 | 67,05 | 1,27% | 269.628,00 |
| 08.09.2021 | 67,40 | 67,52 | 65,71 | 66,21 | -2,09% | 232.888,00 |
| 07.09.2021 | 67,58 | 67,79 | 66,41 | 67,62 | 0,22% | 380.407,00 |
| 03.09.2021 | 66,30 | 67,89 | 66,25 | 67,47 | 1,84% | 435.427,00 |
| 02.09.2021 | 64,98 | 66,55 | 64,50 | 66,25 | 2,36% | 475.054,00 |
| 01.09.2021 | 64,17 | 65,12 | 64,08 | 64,72 | 0,97% | 349.713,00 |
| 31.08.2021 | 63,62 | 64,15 | 62,69 | 64,10 | -0,43% | 461.594,00 |
| 30.08.2021 | 64,79 | 65,07 | 64,01 | 64,38 | -0,19% | 329.936,00 |
| 27.08.2021 | 63,43 | 65,06 | 63,28 | 64,50 | 2,14% | 460.515,00 |
| 26.08.2021 | 63,12 | 63,98 | 62,71 | 63,15 | 0,35% | 911.439,00 |
| 25.08.2021 | 62,50 | 63,50 | 62,50 | 62,93 | 0,54% | 226.595,00 |
| 24.08.2021 | 62,59 | 62,86 | 61,83 | 62,59 | 0,51% | 306.842,00 |
| 23.08.2021 | 61,75 | 62,69 | 61,64 | 62,27 | 1,17% | 395.182,00 |
| 20.08.2021 | 60,26 | 61,86 | 60,26 | 61,55 | 2,26% | 231.624,00 |
| 19.08.2021 | 59,47 | 60,96 | 59,02 | 60,19 | 0,45% | 269.683,00 |
| 18.08.2021 | 59,98 | 61,16 | 59,58 | 59,92 | -0,68% | 314.491,00 |
| 17.08.2021 | 60,88 | 61,12 | 59,72 | 60,33 | -1,92% | 384.837,00 |
| 16.08.2021 | 61,87 | 62,18 | 60,22 | 61,51 | -1,80% | 317.268,00 |
| 13.08.2021 | 63,00 | 63,47 | 62,43 | 62,64 | -0,41% | 321.634,00 |
| 12.08.2021 | 61,72 | 63,32 | 61,58 | 62,90 | 1,50% | 506.380,00 |
| 11.08.2021 | 62,39 | 62,50 | 61,06 | 61,97 | 0,60% | 434.388,00 |
| 10.08.2021 | 61,65 | 62,00 | 59,89 | 61,60 | -0,32% | 730.213,00 |
| 09.08.2021 | 61,40 | 62,87 | 60,53 | 61,80 | 0,02% | 356.051,00 |
| 06.08.2021 | 61,42 | 62,03 | 60,27 | 61,79 | -0,34% | 835.094,00 |
| 05.08.2021 | 61,64 | 62,69 | 61,22 | 62,00 | -0,50% | 1.116.363,00 |
| 04.08.2021 | 58,00 | 62,80 | 56,51 | 62,31 | -3,34% | 3.354.345,00 |
| 03.08.2021 | 63,69 | 64,73 | 61,87 | 64,46 | 0,86% | 607.314,00 |
| 02.08.2021 | 64,23 | 65,06 | 63,38 | 63,91 | 0,35% | 693.741,00 |
| 30.07.2021 | 62,68 | 63,94 | 62,50 | 63,69 | 0,58% | 417.719,00 |
| 29.07.2021 | 63,82 | 64,61 | 62,83 | 63,32 | -0,16% | 246.464,00 |
| 28.07.2021 | 62,61 | 63,84 | 61,97 | 63,42 | 2,99% | 490.661,00 |
| 27.07.2021 | 63,70 | 63,75 | 60,51 | 61,58 | -3,33% | 279.345,00 |
| 26.07.2021 | 63,47 | 64,09 | 62,45 | 63,70 | 0,89% | 263.261,00 |
| 23.07.2021 | 62,90 | 63,62 | 61,44 | 63,14 | 0,69% | 259.177,00 |
| 22.07.2021 | 62,82 | 63,39 | 62,18 | 62,71 | 0,13% | 281.237,00 |
| 21.07.2021 | 62,44 | 63,39 | 61,76 | 62,63 | -0,46% | 533.867,00 |
| 20.07.2021 | 60,24 | 64,32 | 59,08 | 62,92 | 5,46% | 859.396,00 |
| 19.07.2021 | 54,54 | 59,85 | 54,32 | 59,66 | 7,55% | 1.175.573,00 |
| 16.07.2021 | 56,50 | 56,77 | 55,11 | 55,47 | -0,54% | 389.898,00 |
| 15.07.2021 | 56,90 | 57,00 | 55,01 | 55,77 | -2,35% | 375.526,00 |
| 14.07.2021 | 60,35 | 60,40 | 56,87 | 57,11 | -4,63% | 451.967,00 |
| 13.07.2021 | 60,06 | 61,59 | 59,59 | 59,88 | -1,37% | 572.750,00 |
| 12.07.2021 | 61,80 | 62,19 | 59,97 | 60,71 | -1,75% | 237.932,00 |
| 09.07.2021 | 60,89 | 61,90 | 60,08 | 61,79 | 1,56% | 222.420,00 |
| 08.07.2021 | 59,95 | 61,01 | 58,94 | 60,84 | -0,43% | 321.266,00 |
| 07.07.2021 | 62,00 | 62,43 | 60,30 | 61,10 | -1,32% | 228.466,00 |
| 06.07.2021 | 61,29 | 62,10 | 60,96 | 61,92 | 1,09% | 330.093,00 |
| 02.07.2021 | 61,90 | 62,56 | 61,23 | 61,25 | -0,54% | 227.919,00 |
| 01.07.2021 | 62,23 | 62,70 | 59,98 | 61,58 | -2,62% | 669.255,00 |
| 30.06.2021 | 64,48 | 65,06 | 63,04 | 63,24 | -2,41% | 424.674,00 |
| 29.06.2021 | 64,82 | 65,29 | 63,74 | 64,80 | -0,25% | 530.119,00 |
| 28.06.2021 | 65,00 | 65,77 | 64,46 | 64,96 | 0,90% | 395.798,00 |
| 25.06.2021 | 63,53 | 64,63 | 63,07 | 64,38 | 1,34% | 689.135,00 |
| 24.06.2021 | 63,17 | 64,11 | 63,17 | 63,53 | 1,42% | 297.435,00 |
| 23.06.2021 | 61,86 | 63,00 | 61,86 | 62,64 | 1,62% | 378.573,00 |
| 22.06.2021 | 60,80 | 61,78 | 60,72 | 61,64 | 1,20% | 278.227,00 |
| 21.06.2021 | 62,33 | 62,90 | 60,54 | 60,91 | -1,10% | 532.380,00 |
| 18.06.2021 | 59,33 | 61,95 | 59,03 | 61,59 | 2,87% | 863.667,00 |
| 17.06.2021 | 57,49 | 60,00 | 57,16 | 59,87 | 3,30% | 1.138.501,00 |
| 16.06.2021 | 57,45 | 58,34 | 56,89 | 57,96 | 1,12% | 379.837,00 |
| 15.06.2021 | 58,86 | 59,00 | 57,19 | 57,32 | -3,19% | 401.707,00 |
| 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% | 653.193,00 |
| 17.05.2021 | 51,12 | 51,76 | 50,47 | 51,56 | -1,04% | 373.349,00 |
| 14.05.2021 | 50,53 | 52,54 | 50,42 | 52,10 | 4,41% | 552.084,00 |
| 13.05.2021 | 50,18 | 51,00 | 48,48 | 49,90 | 0,42% | 985.428,00 |
| 12.05.2021 | 50,04 | 51,68 | 49,21 | 49,69 | -3,20% | 1.151.951,00 |
| 11.05.2021 | 48,07 | 52,34 | 47,62 | 51,33 | 2,27% | 783.731,00 |
| 10.05.2021 | 50,81 | 50,92 | 49,56 | 50,19 | -3,00% | 737.048,00 |
| 07.05.2021 | 51,25 | 52,76 | 51,10 | 51,74 | 2,44% | 687.759,00 |
| 06.05.2021 | 51,36 | 51,76 | 48,18 | 50,51 | -2,85% | 1.082.324,00 |
| 05.05.2021 | 51,04 | 54,15 | 51,04 | 51,99 | 2,10% | 1.186.561,00 |
| 04.05.2021 | 52,86 | 53,45 | 50,71 | 50,92 | -5,07% | 1.876.594,00 |
| 03.05.2021 | 55,13 | 55,39 | 53,12 | 53,64 | -1,85% | 1.197.104,00 |
| 30.04.2021 | 54,04 | 55,55 | 53,59 | 54,65 | -0,49% | 632.476,00 |
| 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% | 332.451,00 |