Börse:
47,435€
-3,67%
Echtzeit-Aktienkurs LivePerson
Bid:
45,600€
Ask:
49,270€
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2020 | 51,78 | 51,78 | 49,47 | 51,10 | 0,16% | 1.056,00 |
| 27.08.2020 | 53,32 | 55,30 | 50,42 | 51,02 | -2,82% | 3.207,00 |
| 26.08.2020 | 51,34 | 53,04 | 50,50 | 52,50 | 3,31% | 1.202,00 |
| 25.08.2020 | 50,78 | 50,82 | 50,34 | 50,82 | -1,17% | 639,00 |
| 24.08.2020 | 51,56 | 51,56 | 50,64 | 51,42 | 1,94% | 716,00 |
| 21.08.2020 | 50,80 | 51,04 | 49,88 | 50,44 | -0,94% | 5.100,00 |
| 20.08.2020 | 51,54 | 52,00 | 50,32 | 50,92 | -3,16% | 3.395,00 |
| 19.08.2020 | 52,22 | 52,70 | 51,22 | 52,58 | 1,90% | 1.413,00 |
| 18.08.2020 | 50,78 | 51,62 | 49,87 | 51,60 | 2,54% | 6.829,00 |
| 17.08.2020 | 49,39 | 50,56 | 49,39 | 50,32 | 0,98% | 4.696,00 |
| 14.08.2020 | 50,44 | 51,42 | 49,45 | 49,83 | -0,86% | 2.317,00 |
| 13.08.2020 | 47,62 | 50,60 | 47,42 | 50,26 | 4,30% | 1.250,00 |
| 12.08.2020 | 48,49 | 50,30 | 48,04 | 48,19 | -2,86% | 677,00 |
| 11.08.2020 | 48,61 | 50,16 | 48,49 | 49,61 | 0,53% | 1.814,00 |
| 10.08.2020 | 49,62 | 49,80 | 47,86 | 49,35 | 3,26% | 2.561,00 |
| 07.08.2020 | 50,98 | 50,98 | 47,79 | 47,79 | -5,74% | 4.971,00 |
| 06.08.2020 | 47,97 | 50,70 | 46,35 | 50,70 | 7,37% | 8.580,00 |
| 05.08.2020 | 44,80 | 50,00 | 42,10 | 47,22 | 20,77% | 11.822,00 |
| 04.08.2020 | 38,00 | 40,31 | 37,43 | 39,10 | 3,88% | 3.961,00 |
| 03.08.2020 | 35,88 | 38,00 | 35,88 | 37,64 | 3,83% | 1.900,00 |
| 31.07.2020 | 34,60 | 36,25 | 34,60 | 36,25 | 3,31% | 1.152,00 |
| 30.07.2020 | 34,68 | 35,50 | 33,76 | 35,09 | 1,15% | 2.682,00 |
| 29.07.2020 | 34,04 | 35,04 | 33,81 | 34,69 | 1,73% | 1.456,00 |
| 28.07.2020 | 34,42 | 34,58 | 33,47 | 34,10 | 3,58% | 1.313,00 |
| 27.07.2020 | 32,98 | 32,98 | 32,00 | 32,92 | -0,84% | 3.033,00 |
| 24.07.2020 | 33,27 | 33,99 | 32,38 | 33,20 | -2,21% | 3.533,00 |
| 23.07.2020 | 35,32 | 36,15 | 33,80 | 33,95 | -2,75% | 3.009,00 |
| 22.07.2020 | 34,84 | 34,91 | 33,73 | 34,91 | 0,17% | 2.264,00 |
| 21.07.2020 | 36,66 | 37,01 | 34,73 | 34,85 | -2,68% | 1.932,00 |
| 20.07.2020 | 33,00 | 35,98 | 32,23 | 35,81 | 6,90% | 2.318,00 |
| 17.07.2020 | 33,90 | 34,07 | 33,35 | 33,50 | -0,36% | 645,00 |
| 16.07.2020 | 34,39 | 34,60 | 33,17 | 33,62 | -1,70% | 992,00 |
| 15.07.2020 | 34,84 | 35,37 | 34,17 | 34,20 | 1,15% | 926,00 |
| 14.07.2020 | 34,85 | 35,70 | 33,28 | 33,81 | -1,26% | 3.133,00 |
| 13.07.2020 | 39,00 | 39,00 | 34,24 | 34,24 | -9,56% | 8.566,00 |
| 10.07.2020 | 38,01 | 39,17 | 37,64 | 37,86 | -2,70% | 874,00 |
| 09.07.2020 | 39,49 | 40,13 | 38,39 | 38,91 | -0,18% | 3.287,00 |
| 08.07.2020 | 38,97 | 39,13 | 38,46 | 38,98 | -0,20% | 767,00 |
| 07.07.2020 | 39,00 | 39,18 | 37,38 | 39,06 | 1,67% | 1.141,00 |
| 06.07.2020 | 40,50 | 41,80 | 38,15 | 38,42 | -4,02% | 7.902,00 |
| 03.07.2020 | 38,53 | 40,03 | 38,49 | 40,03 | 3,06% | 851,00 |
| 02.07.2020 | 37,64 | 39,78 | 37,64 | 38,84 | 1,60% | 1.509,00 |
| 01.07.2020 | 37,31 | 38,23 | 36,26 | 38,23 | 2,99% | 1.529,00 |
| 30.06.2020 | 36,64 | 37,28 | 36,00 | 37,12 | 4,07% | 2.406,00 |
| 29.06.2020 | 37,36 | 37,56 | 35,67 | 35,67 | -3,57% | 1.763,00 |
| 26.06.2020 | 36,01 | 37,92 | 35,10 | 36,99 | 1,59% | 4.374,00 |
| 25.06.2020 | 33,97 | 36,44 | 33,97 | 36,41 | 6,49% | 6.863,00 |
| 24.06.2020 | 33,14 | 34,19 | 32,72 | 34,19 | 1,97% | 2.741,00 |
| 23.06.2020 | 33,77 | 34,52 | 33,40 | 33,53 | -1,84% | 2.595,00 |
| 22.06.2020 | 31,48 | 34,16 | 31,48 | 34,16 | 5,82% | 1.133,00 |
| 19.06.2020 | 32,72 | 33,73 | 32,28 | 32,28 | -0,95% | 811,00 |
| 18.06.2020 | 33,44 | 33,47 | 32,59 | 32,59 | -1,24% | 2.217,00 |
| 17.06.2020 | 32,29 | 33,71 | 31,31 | 33,00 | 5,26% | 5.501,00 |
| 16.06.2020 | 30,96 | 31,62 | 30,42 | 31,35 | 4,74% | 1.356,00 |
| 15.06.2020 | 29,02 | 30,18 | 28,22 | 29,93 | 2,19% | 1.626,00 |
| 12.06.2020 | 28,94 | 30,43 | 28,94 | 29,29 | 1,10% | 2.416,00 |
| 11.06.2020 | 30,85 | 30,85 | 28,85 | 28,97 | -5,97% | 1.296,00 |