Börse:
54,310€
0,39%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
53,640€
Ask:
54,980€
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 54,05 | 55,44 | 53,29 | 54,35 | 0,46% | - |
| 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 |
| 12.11.2020 | 45,31 | 45,67 | 43,90 | 43,90 | -1,88% | 451,00 |
| 11.11.2020 | 43,17 | 44,81 | 43,17 | 44,74 | 6,65% | 370,00 |
| 10.11.2020 | 43,00 | 43,96 | 41,44 | 41,95 | -2,42% | 3.833,00 |
| 09.11.2020 | 51,92 | 52,78 | 42,99 | 42,99 | -15,80% | 2.827,00 |
| 06.11.2020 | 50,80 | 51,06 | 50,80 | 51,06 | -3,77% | 42,00 |
| 05.11.2020 | 52,00 | 53,06 | 51,42 | 53,06 | 2,99% | 1.248,00 |
| 04.11.2020 | 46,90 | 51,52 | 45,48 | 51,52 | 12,61% | 1.557,00 |
| 03.11.2020 | 45,59 | 46,50 | 44,71 | 45,75 | -1,06% | 2.362,00 |
| 02.11.2020 | 46,22 | 46,37 | 45,36 | 46,24 | 3,05% | 295,00 |
| 30.10.2020 | 47,01 | 47,98 | 44,02 | 44,87 | -2,67% | 1.306,00 |
| 29.10.2020 | 48,34 | 49,56 | 46,10 | 46,10 | -3,76% | 2.795,00 |
| 28.10.2020 | 48,81 | 48,81 | 46,84 | 47,90 | -2,72% | 2.649,00 |
| 27.10.2020 | 47,72 | 49,33 | 47,40 | 49,24 | 3,38% | 556,00 |
| 26.10.2020 | 48,50 | 49,50 | 46,61 | 47,63 | -3,23% | 8.066,00 |
| 23.10.2020 | 48,81 | 49,22 | 48,79 | 49,22 | -1,07% | 195,00 |
| 22.10.2020 | 49,20 | 50,00 | 47,18 | 49,75 | 0,04% | 1.972,00 |
| 21.10.2020 | 50,20 | 50,52 | 49,24 | 49,73 | -1,05% | 1.115,00 |
| 20.10.2020 | 49,20 | 50,58 | 49,00 | 50,26 | -2,94% | 2.403,00 |
| 19.10.2020 | 52,72 | 52,72 | 50,86 | 51,78 | -0,08% | 419,00 |
| 16.10.2020 | 51,42 | 52,56 | 51,42 | 51,82 | 2,05% | 818,00 |
| 15.10.2020 | 49,90 | 50,78 | 47,50 | 50,78 | -0,04% | 5.448,00 |
| 14.10.2020 | 51,40 | 53,42 | 50,16 | 50,80 | -1,09% | 4.072,00 |
| 13.10.2020 | 49,12 | 51,82 | 49,12 | 51,36 | 3,72% | 1.388,00 |
| 12.10.2020 | 48,35 | 49,80 | 48,35 | 49,52 | 1,68% | 2.677,00 |
| 09.10.2020 | 48,33 | 49,49 | 47,32 | 48,70 | 2,08% | 2.015,00 |
| 08.10.2020 | 48,86 | 49,60 | 47,43 | 47,71 | -0,87% | 4.147,00 |
| 07.10.2020 | 47,19 | 48,13 | 47,19 | 48,13 | 1,97% | 2.178,00 |
| 06.10.2020 | 44,77 | 47,68 | 44,77 | 47,20 | 3,69% | 1.916,00 |
| 05.10.2020 | 45,85 | 46,20 | 45,15 | 45,52 | 1,00% | 1.551,00 |
| 02.10.2020 | 44,99 | 45,64 | 44,18 | 45,07 | -0,77% | 1.457,00 |
| 01.10.2020 | 44,26 | 45,42 | 43,70 | 45,42 | 2,83% | 1.668,00 |
| 30.09.2020 | 44,68 | 45,80 | 43,58 | 44,17 | -0,34% | 3.146,00 |
| 29.09.2020 | 45,24 | 45,24 | 44,17 | 44,32 | -2,40% | 1.999,00 |
| 28.09.2020 | 43,70 | 45,98 | 43,59 | 45,41 | 5,92% | 3.090,00 |
| 25.09.2020 | 43,03 | 43,33 | 41,42 | 42,87 | 1,11% | 1.098,00 |
| 24.09.2020 | 41,41 | 43,25 | 41,40 | 42,40 | 0,14% | 1.718,00 |
| 23.09.2020 | 44,89 | 44,89 | 42,34 | 42,34 | -3,42% | 3.254,00 |
| 22.09.2020 | 42,91 | 44,32 | 41,98 | 43,84 | 1,76% | 6.304,00 |
| 21.09.2020 | 40,75 | 43,08 | 39,60 | 43,08 | 8,43% | 12.648,00 |
| 18.09.2020 | 40,00 | 41,22 | 39,19 | 39,73 | -1,10% | 1.471,00 |
| 17.09.2020 | 40,54 | 41,74 | 38,83 | 40,17 | 0,17% | 2.934,00 |
| 16.09.2020 | 41,99 | 42,07 | 40,10 | 40,10 | -3,02% | 1.832,00 |
| 15.09.2020 | 42,10 | 42,10 | 41,35 | 41,35 | -0,86% | 140,00 |
| 14.09.2020 | 41,50 | 42,70 | 41,50 | 41,71 | -0,22% | 691,00 |
| 11.09.2020 | 42,74 | 43,78 | 41,46 | 41,80 | -3,46% | 3.869,00 |
| 10.09.2020 | 43,52 | 44,78 | 43,00 | 43,30 | -1,81% | 857,00 |
| 09.09.2020 | 42,50 | 44,26 | 42,50 | 44,10 | 3,79% | 1.977,00 |
| 08.09.2020 | 45,20 | 45,20 | 41,74 | 42,49 | -3,87% | 2.750,00 |
| 07.09.2020 | 44,48 | 44,48 | 43,50 | 44,20 | 1,49% | 910,00 |
| 04.09.2020 | 45,61 | 47,46 | 41,50 | 43,55 | -2,35% | 2.830,00 |
| 03.09.2020 | 51,96 | 52,00 | 44,51 | 44,60 | -13,53% | 6.358,00 |
| 02.09.2020 | 52,72 | 53,60 | 51,24 | 51,58 | -2,72% | 3.263,00 |
| 01.09.2020 | 50,76 | 53,12 | 48,35 | 53,02 | 5,53% | 2.875,00 |
| 31.08.2020 | 51,08 | 51,08 | 49,78 | 50,24 | -1,68% | 1.773,00 |