Börse:
47,740€
-0,16%
Echtzeit-Aktienkurs LivePerson
Bid:
47,620€
Ask:
47,860€
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 47,79 | 48,00 | 45,89 | 47,47 | -0,90% | 27,00 |
| 08.04.2021 | 47,58 | 49,26 | 47,58 | 47,90 | -0,35% | 441,00 |
| 07.04.2021 | 48,65 | 48,65 | 47,10 | 48,07 | -0,10% | 259,00 |
| 06.04.2021 | 49,60 | 50,02 | 47,68 | 48,12 | 2,65% | 552,00 |
| 01.04.2021 | 45,38 | 47,50 | 45,38 | 46,88 | 2,94% | 248,00 |
| 31.03.2021 | 42,98 | 45,73 | 42,78 | 45,54 | 4,79% | 699,00 |
| 30.03.2021 | 43,82 | 43,82 | 42,00 | 43,46 | 0,70% | 281,00 |
| 29.03.2021 | 44,39 | 44,86 | 43,16 | 43,16 | -1,19% | 376,00 |
| 26.03.2021 | 43,82 | 44,84 | 42,90 | 43,68 | 1,79% | 403,00 |
| 25.03.2021 | 42,92 | 43,41 | 41,20 | 42,91 | 0,28% | 1.173,00 |
| 24.03.2021 | 43,58 | 43,60 | 42,79 | 42,79 | -4,89% | 142,00 |
| 23.03.2021 | 45,52 | 46,15 | 44,99 | 44,99 | -0,62% | 119,00 |
| 22.03.2021 | 45,87 | 46,17 | 44,89 | 45,27 | -0,68% | 631,00 |
| 19.03.2021 | 44,40 | 45,58 | 44,40 | 45,58 | 2,82% | 971,00 |
| 18.03.2021 | 48,15 | 48,20 | 44,33 | 44,33 | -6,50% | 654,00 |
| 17.03.2021 | 47,74 | 47,98 | 46,25 | 47,41 | -2,09% | 522,00 |
| 16.03.2021 | 48,87 | 50,08 | 48,42 | 48,42 | 0,25% | 835,00 |
| 15.03.2021 | 46,60 | 48,37 | 46,00 | 48,30 | 5,83% | 504,00 |
| 12.03.2021 | 46,56 | 46,60 | 45,61 | 45,64 | -4,46% | 268,00 |
| 11.03.2021 | 45,80 | 47,77 | 45,75 | 47,77 | 3,00% | 378,00 |
| 10.03.2021 | 47,83 | 48,84 | 46,38 | 46,38 | -2,28% | 304,00 |
| 09.03.2021 | 42,64 | 47,46 | 42,64 | 47,46 | 10,76% | 844,00 |
| 08.03.2021 | 46,25 | 47,46 | 42,80 | 42,85 | -8,01% | 2.565,00 |
| 05.03.2021 | 46,15 | 47,52 | 43,24 | 46,58 | 1,95% | 1.678,00 |
| 04.03.2021 | 49,09 | 49,37 | 44,42 | 45,69 | -6,64% | 1.882,00 |
| 03.03.2021 | 53,36 | 53,36 | 48,78 | 48,94 | -8,76% | 1.500,00 |
| 02.03.2021 | 56,96 | 57,26 | 53,54 | 53,64 | -4,28% | 2.035,00 |
| 01.03.2021 | 55,76 | 57,46 | 55,50 | 56,04 | 2,11% | 1.223,00 |
| 26.02.2021 | 47,28 | 55,76 | 47,28 | 54,88 | 16,10% | 6.502,00 |
| 25.02.2021 | 49,14 | 49,14 | 46,94 | 47,27 | -5,42% | 276,00 |
| 24.02.2021 | 48,32 | 50,60 | 47,60 | 49,98 | 1,26% | 2.635,00 |
| 23.02.2021 | 54,76 | 54,76 | 47,80 | 49,36 | -9,53% | 3.371,00 |
| 22.02.2021 | 59,56 | 59,56 | 54,00 | 54,56 | -7,15% | 1.442,00 |
| 19.02.2021 | 55,58 | 59,10 | 55,58 | 58,76 | 4,44% | 735,00 |
| 18.02.2021 | 56,46 | 57,50 | 55,02 | 56,26 | -2,26% | 2.256,00 |
| 17.02.2021 | 57,00 | 58,42 | 56,46 | 57,56 | 0,45% | 1.581,00 |
| 16.02.2021 | 58,54 | 59,98 | 56,72 | 57,30 | -4,47% | 1.371,00 |
| 15.02.2021 | 59,80 | 59,98 | 58,82 | 59,98 | 2,46% | 435,00 |
| 12.02.2021 | 58,42 | 58,56 | 58,42 | 58,54 | -0,75% | 184,00 |
| 11.02.2021 | 57,34 | 58,98 | 56,24 | 58,98 | 4,83% | 278,00 |
| 10.02.2021 | 57,90 | 59,34 | 56,26 | 56,26 | -2,29% | 19.704,00 |
| 09.02.2021 | 57,30 | 57,58 | 55,72 | 57,58 | 0,59% | 2.560,00 |
| 08.02.2021 | 59,50 | 60,78 | 55,76 | 57,24 | -1,85% | 8.949,00 |
| 05.02.2021 | 58,28 | 58,96 | 57,56 | 58,32 | 1,04% | 1.197,00 |
| 04.02.2021 | 57,44 | 58,70 | 55,96 | 57,72 | 2,20% | 4.471,00 |
| 03.02.2021 | 55,68 | 56,62 | 54,78 | 56,48 | 1,80% | 1.079,00 |
| 02.02.2021 | 53,74 | 55,68 | 53,74 | 55,48 | 3,01% | 1.184,00 |
| 01.02.2021 | 51,30 | 54,06 | 51,30 | 53,86 | 3,02% | 1.834,00 |
| 29.01.2021 | 52,00 | 52,50 | 52,00 | 52,28 | -2,28% | 60,00 |
| 28.01.2021 | 54,48 | 54,48 | 52,96 | 53,50 | -0,56% | 362,00 |
| 27.01.2021 | 54,34 | 56,22 | 51,66 | 53,80 | -3,03% | 1.140,00 |
| 26.01.2021 | 54,36 | 55,48 | 54,36 | 55,48 | 1,76% | 2.568,00 |
| 25.01.2021 | 54,92 | 56,42 | 53,46 | 54,52 | 1,83% | 1.335,00 |
| 22.01.2021 | 53,28 | 53,86 | 53,28 | 53,54 | 1,44% | 429,00 |
| 21.01.2021 | 54,52 | 55,22 | 52,40 | 52,78 | -2,44% | 1.696,00 |
| 20.01.2021 | 55,68 | 56,56 | 54,10 | 54,10 | -1,64% | 285,00 |
| 19.01.2021 | 54,78 | 55,40 | 53,34 | 55,00 | 0,22% | 784,00 |
| 18.01.2021 | 54,88 | 54,92 | 53,82 | 54,88 | 0,00% | 232,00 |
| 15.01.2021 | 53,62 | 55,60 | 53,56 | 54,88 | 0,77% | 249,00 |
| 14.01.2021 | 53,70 | 54,46 | 53,70 | 54,46 | 2,91% | 163,00 |
| 13.01.2021 | 52,32 | 52,94 | 52,32 | 52,92 | 4,46% | 166,00 |
| 12.01.2021 | 50,52 | 51,50 | 50,32 | 50,66 | -0,74% | 858,00 |
| 11.01.2021 | 53,56 | 54,08 | 51,04 | 51,04 | -3,88% | 1.262,00 |
| 08.01.2021 | 51,94 | 54,06 | 51,84 | 53,10 | 2,08% | 1.000,00 |
| 07.01.2021 | 49,26 | 52,02 | 49,26 | 52,02 | 2,52% | 460,00 |
| 06.01.2021 | 51,30 | 51,30 | 48,67 | 50,74 | -0,90% | 2.040,00 |
| 05.01.2021 | 49,57 | 51,20 | 49,38 | 51,20 | 2,32% | 3.275,00 |
| 04.01.2021 | 50,30 | 50,92 | 48,43 | 50,04 | -0,56% | 742,00 |
| 30.12.2020 | 50,00 | 51,10 | 49,78 | 50,32 | -1,37% | 392,00 |
| 29.12.2020 | 51,68 | 52,12 | 51,02 | 51,02 | -1,77% | 406,00 |
| 28.12.2020 | 53,66 | 54,70 | 51,94 | 51,94 | -4,13% | 463,00 |
| 23.12.2020 | 56,18 | 56,18 | 53,50 | 54,18 | -0,37% | 559,00 |
| 22.12.2020 | 53,44 | 55,12 | 52,62 | 54,38 | 0,22% | 2.994,00 |
| 21.12.2020 | 52,68 | 54,26 | 51,68 | 54,26 | 4,43% | 442,00 |
| 18.12.2020 | 48,73 | 52,50 | 48,73 | 51,96 | 7,22% | 2.235,00 |
| 17.12.2020 | 47,00 | 48,46 | 47,00 | 48,46 | 2,45% | 30,00 |
| 16.12.2020 | 47,00 | 47,30 | 46,97 | 47,30 | -4,35% | 435,00 |
| 15.12.2020 | 48,87 | 49,45 | 48,87 | 49,45 | 0,92% | 1.607,00 |
| 14.12.2020 | 48,96 | 49,12 | 48,96 | 49,00 | 3,68% | 296,00 |
| 11.12.2020 | 45,49 | 47,26 | 45,49 | 47,26 | 2,63% | 287,00 |
| 10.12.2020 | 46,03 | 46,05 | 46,03 | 46,05 | -1,71% | 167,00 |
| 09.12.2020 | 46,26 | 46,85 | 46,26 | 46,85 | 0,97% | 225,00 |
| 08.12.2020 | 46,21 | 46,40 | 46,21 | 46,40 | 2,38% | 785,00 |
| 07.12.2020 | 45,85 | 45,93 | 45,32 | 45,32 | 0,33% | 1.939,00 |
| 04.12.2020 | 45,43 | 45,43 | 45,17 | 45,17 | -5,22% | 420,00 |
| 03.12.2020 | 46,22 | 47,66 | 45,90 | 47,66 | 6,36% | 965,00 |
| 02.12.2020 | 43,16 | 45,06 | 43,15 | 44,81 | 2,66% | 559,00 |
| 01.12.2020 | 49,58 | 49,58 | 43,65 | 43,65 | -10,04% | 459,00 |
| 30.11.2020 | 49,60 | 49,60 | 48,30 | 48,52 | 0,39% | 529,00 |
| 27.11.2020 | 47,00 | 48,33 | 47,00 | 48,33 | 2,52% | 75,00 |
| 26.11.2020 | 46,21 | 47,14 | 46,21 | 47,14 | 2,90% | 71,00 |
| 25.11.2020 | 44,04 | 45,81 | 44,04 | 45,81 | 3,41% | 273,00 |
| 24.11.2020 | 47,50 | 47,50 | 43,90 | 44,30 | -4,92% | 2.075,00 |
| 23.11.2020 | 47,50 | 47,50 | 46,55 | 46,59 | -1,90% | 825,00 |
| 20.11.2020 | 46,32 | 48,73 | 46,32 | 47,49 | 2,02% | 745,00 |
| 19.11.2020 | 45,46 | 46,55 | 45,46 | 46,55 | 3,44% | 204,00 |
| 18.11.2020 | 44,47 | 45,32 | 44,47 | 45,00 | 1,19% | 366,00 |
| 17.11.2020 | 43,09 | 44,52 | 42,83 | 44,47 | 2,92% | 1.054,00 |
| 16.11.2020 | 44,57 | 44,60 | 43,20 | 43,21 | 0,26% | 1.464,00 |
| 13.11.2020 | 43,71 | 43,71 | 42,85 | 43,10 | -1,82% | 422,00 |