2,170$
4,83%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,06 | 2,18 | 2,04 | 2,17 | 4,83% | 59.339,00 |
| 20.05.2026 | 2,08 | 2,08 | 2,00 | 2,07 | 3,50% | 97.370,00 |
| 19.05.2026 | 2,16 | 2,18 | 2,00 | 2,00 | -7,41% | 152.376,00 |
| 18.05.2026 | 2,20 | 2,27 | 2,13 | 2,16 | -2,70% | 240.151,00 |
| 15.05.2026 | 2,14 | 2,30 | 2,13 | 2,22 | 2,30% | 133.977,00 |
| 14.05.2026 | 2,16 | 2,24 | 2,14 | 2,17 | 0,93% | 101.490,00 |
| 13.05.2026 | 2,21 | 2,22 | 2,13 | 2,15 | -3,59% | 101.877,00 |
| 12.05.2026 | 2,33 | 2,34 | 2,23 | 2,23 | -4,70% | 89.804,00 |
| 11.05.2026 | 2,51 | 2,51 | 2,33 | 2,34 | -6,96% | 211.526,00 |
| 08.05.2026 | 2,64 | 2,64 | 2,49 | 2,52 | -5,81% | 117.833,00 |
| 07.05.2026 | 2,53 | 2,67 | 2,53 | 2,67 | 6,37% | 124.479,00 |
| 06.05.2026 | 2,58 | 2,58 | 2,49 | 2,51 | -1,38% | 127.208,00 |
| 05.05.2026 | 2,68 | 2,70 | 2,53 | 2,55 | -3,96% | 141.044,00 |
| 04.05.2026 | 2,65 | 2,72 | 2,61 | 2,65 | -0,93% | 92.952,00 |
| 01.05.2026 | 2,58 | 2,69 | 2,48 | 2,68 | 5,31% | 102.032,00 |
| 30.04.2026 | 2,55 | 2,57 | 2,49 | 2,54 | 2,83% | 101.081,00 |
| 29.04.2026 | 2,67 | 2,67 | 2,45 | 2,47 | -7,49% | 134.545,00 |
| 28.04.2026 | 2,64 | 2,76 | 2,64 | 2,67 | -0,37% | 125.243,00 |
| 27.04.2026 | 2,68 | 2,72 | 2,64 | 2,68 | -1,47% | 97.920,00 |
| 24.04.2026 | 2,62 | 2,73 | 2,59 | 2,72 | 1,68% | 152.590,00 |
| 23.04.2026 | 2,75 | 2,75 | 2,55 | 2,68 | -4,46% | 197.436,00 |
| 22.04.2026 | 3,24 | 3,24 | 2,71 | 2,80 | -11,11% | 414.348,00 |
| 21.04.2026 | 3,46 | 3,50 | 3,09 | 3,15 | -4,55% | 692.901,00 |
| 20.04.2026 | 3,20 | 3,34 | 3,08 | 3,30 | 0,61% | 82.300,00 |
| 17.04.2026 | 3,30 | 3,45 | 3,22 | 3,28 | -0,30% | 124.439,00 |
| 16.04.2026 | 3,27 | 3,30 | 3,12 | 3,29 | 2,97% | 59.761,00 |
| 15.04.2026 | 3,07 | 3,23 | 3,06 | 3,20 | 6,50% | 159.235,00 |
| 14.04.2026 | 2,92 | 3,06 | 2,90 | 3,00 | 2,74% | 88.622,00 |
| 13.04.2026 | 2,70 | 2,92 | 2,70 | 2,92 | 6,57% | 75.343,00 |
| 10.04.2026 | 2,78 | 2,85 | 2,72 | 2,74 | -2,14% | 92.653,00 |
| 09.04.2026 | 2,75 | 2,82 | 2,70 | 2,80 | -0,36% | 65.738,00 |
| 08.04.2026 | 2,91 | 2,99 | 2,78 | 2,81 | 1,81% | 87.100,00 |
| 07.04.2026 | 2,78 | 2,86 | 2,73 | 2,76 | -0,36% | 76.201,00 |
| 06.04.2026 | 2,59 | 2,81 | 2,58 | 2,77 | 6,95% | 77.534,00 |
| 02.04.2026 | 2,51 | 2,63 | 2,46 | 2,59 | 1,17% | 49.886,00 |
| 01.04.2026 | 2,58 | 2,63 | 2,53 | 2,56 | 0,39% | 82.691,00 |
| 31.03.2026 | 2,49 | 2,62 | 2,42 | 2,55 | 6,69% | 95.223,00 |
| 30.03.2026 | 2,60 | 2,60 | 2,37 | 2,39 | -8,08% | 86.925,00 |
| 27.03.2026 | 2,63 | 2,63 | 2,46 | 2,60 | -2,99% | 285.394,00 |
| 26.03.2026 | 2,57 | 2,78 | 2,56 | 2,68 | 4,69% | 194.745,00 |
| 25.03.2026 | 2,52 | 2,63 | 2,51 | 2,56 | 3,64% | 140.354,00 |
| 24.03.2026 | 2,49 | 2,52 | 2,40 | 2,47 | -2,95% | 113.675,00 |
| 23.03.2026 | 2,50 | 2,57 | 2,40 | 2,55 | 2,21% | 91.363,00 |
| 20.03.2026 | 2,58 | 2,60 | 2,39 | 2,49 | -6,32% | 230.920,00 |
| 19.03.2026 | 2,59 | 2,67 | 2,53 | 2,66 | 0,68% | 111.017,00 |
| 18.03.2026 | 2,65 | 2,68 | 2,53 | 2,64 | -1,49% | 177.792,00 |
| 17.03.2026 | 2,79 | 2,80 | 2,68 | 2,68 | -3,25% | 168.873,00 |
| 16.03.2026 | 2,68 | 2,90 | 2,68 | 2,77 | 4,14% | 269.235,00 |
| 13.03.2026 | 2,76 | 2,85 | 2,64 | 2,66 | -1,12% | 221.009,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,66 | 2,69 | -2,89% | 171.563,00 |
| 11.03.2026 | 2,85 | 2,90 | 2,71 | 2,77 | -2,81% | 264.637,00 |
| 10.03.2026 | 3,02 | 3,02 | 2,83 | 2,85 | -5,00% | 173.718,00 |
| 09.03.2026 | 3,03 | 3,06 | 2,97 | 3,00 | -6,31% | 233.145,00 |
| 06.03.2026 | 3,34 | 3,37 | 3,13 | 3,20 | -5,13% | 86.932,00 |
| 05.03.2026 | 3,12 | 3,43 | 3,12 | 3,38 | 7,83% | 279.708,00 |
| 04.03.2026 | 3,15 | 3,19 | 3,09 | 3,13 | 1,69% | 88.857,00 |
| 03.03.2026 | 2,90 | 3,14 | 2,83 | 3,08 | 3,29% | 84.614,00 |
| 02.03.2026 | 2,86 | 3,06 | 2,85 | 2,98 | 4,20% | 85.396,00 |
| 27.02.2026 | 2,88 | 2,90 | 2,79 | 2,86 | -1,72% | 46.120,00 |
| 26.02.2026 | 2,79 | 2,97 | 2,79 | 2,91 | 2,83% | 75.700,00 |
| 25.02.2026 | 2,77 | 2,84 | 2,72 | 2,83 | 3,66% | 48.081,00 |
| 24.02.2026 | 2,66 | 2,86 | 2,64 | 2,73 | 1,87% | 69.237,00 |
| 23.02.2026 | 2,80 | 2,80 | 2,63 | 2,68 | -5,30% | 128.669,00 |
| 20.02.2026 | 2,77 | 2,92 | 2,72 | 2,83 | -0,35% | 53.323,00 |
| 19.02.2026 | 2,78 | 2,88 | 2,74 | 2,84 | -0,70% | 118.038,00 |
| 18.02.2026 | 2,70 | 2,95 | 2,69 | 2,86 | 7,32% | 153.930,00 |
| 17.02.2026 | 2,71 | 2,72 | 2,56 | 2,67 | -3,09% | 98.627,00 |
| 13.02.2026 | 2,81 | 2,83 | 2,69 | 2,75 | 0,73% | 76.500,00 |
| 12.02.2026 | 2,90 | 2,93 | 2,63 | 2,73 | -5,21% | 226.970,00 |
| 11.02.2026 | 3,02 | 3,05 | 2,84 | 2,88 | -3,68% | 79.977,00 |
| 10.02.2026 | 3,05 | 3,18 | 2,98 | 2,99 | -1,97% | 71.131,00 |
| 09.02.2026 | 3,02 | 3,08 | 2,94 | 3,05 | 0,33% | 77.748,00 |
| 06.02.2026 | 2,86 | 3,07 | 2,86 | 3,04 | 6,11% | 68.290,00 |
| 05.02.2026 | 3,01 | 3,07 | 2,82 | 2,87 | -8,76% | 94.397,00 |
| 04.02.2026 | 3,04 | 3,20 | 3,00 | 3,14 | 2,95% | 127.756,00 |
| 03.02.2026 | 3,04 | 3,06 | 2,88 | 3,05 | 1,33% | 220.513,00 |
| 02.02.2026 | 3,05 | 3,14 | 2,98 | 3,01 | -2,11% | 193.376,00 |
| 30.01.2026 | 3,18 | 3,27 | 3,04 | 3,08 | -5,96% | 122.229,00 |
| 29.01.2026 | 3,16 | 3,33 | 3,05 | 3,27 | 2,51% | 202.389,00 |
| 28.01.2026 | 3,13 | 3,26 | 3,12 | 3,19 | 0,95% | 186.801,00 |
| 27.01.2026 | 3,16 | 3,17 | 3,02 | 3,16 | -0,63% | 179.302,00 |
| 26.01.2026 | 3,23 | 3,32 | 3,14 | 3,18 | -2,90% | 170.981,00 |
| 22.01.2026 | 3,06 | 3,34 | 3,04 | 3,28 | 7,38% | 226.344,00 |
| 21.01.2026 | 2,99 | 3,11 | 2,94 | 3,05 | 0,49% | 163.815,00 |
| 20.01.2026 | 3,00 | 3,16 | 2,96 | 3,04 | -3,04% | 257.362,00 |
| 16.01.2026 | 3,26 | 3,28 | 3,10 | 3,13 | -4,28% | 223.510,00 |
| 15.01.2026 | 3,54 | 3,54 | 3,26 | 3,27 | -7,89% | 250.443,00 |
| 14.01.2026 | 3,78 | 3,79 | 3,50 | 3,55 | -6,58% | 377.977,00 |
| 13.01.2026 | 3,86 | 3,89 | 3,70 | 3,80 | -3,55% | 157.808,00 |
| 12.01.2026 | 3,83 | 3,98 | 3,76 | 3,94 | 2,60% | 188.748,00 |
| 09.01.2026 | 4,03 | 4,12 | 3,76 | 3,84 | -4,71% | 185.170,00 |
| 08.01.2026 | 4,00 | 4,09 | 3,91 | 4,03 | 0,25% | 157.957,00 |
| 07.01.2026 | 4,14 | 4,19 | 4,02 | 4,02 | -3,60% | 81.911,00 |
| 06.01.2026 | 4,07 | 4,18 | 4,05 | 4,17 | 2,21% | 77.769,00 |
| 05.01.2026 | 3,93 | 4,23 | 3,93 | 4,08 | 4,88% | 219.098,00 |
| 02.01.2026 | 3,88 | 3,97 | 3,79 | 3,89 | 0,52% | 209.193,00 |
| 31.12.2025 | 4,03 | 4,08 | 3,87 | 3,87 | -5,38% | 353.744,00 |
| 30.12.2025 | 4,02 | 4,11 | 4,00 | 4,09 | 2,51% | 236.405,00 |
| 29.12.2025 | 4,04 | 4,18 | 3,91 | 3,99 | -2,92% | 217.600,00 |
| 26.12.2025 | 4,06 | 4,12 | 3,98 | 4,11 | -0,72% | 164.532,00 |