1,510$
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1,50 | 1,54 | 1,40 | 1,51 | 0,00% | 63.803,00 |
| 22.07.2026 | 1,58 | 1,60 | 1,51 | 1,51 | -4,43% | 55.536,00 |
| 21.07.2026 | 1,59 | 1,61 | 1,56 | 1,58 | -2,47% | 71.127,00 |
| 20.07.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -3,57% | 40.405,00 |
| 17.07.2026 | 1,74 | 1,75 | 1,67 | 1,68 | -2,33% | 45.349,00 |
| 16.07.2026 | 1,70 | 1,75 | 1,69 | 1,72 | -1,15% | 60.164,00 |
| 15.07.2026 | 1,78 | 1,82 | 1,69 | 1,74 | -1,69% | 54.293,00 |
| 14.07.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 1,14% | 30.752,00 |
| 13.07.2026 | 1,81 | 1,84 | 1,75 | 1,75 | -5,15% | 40.392,00 |
| 10.07.2026 | 1,82 | 1,86 | 1,79 | 1,85 | 1,37% | 29.125,00 |
| 09.07.2026 | 1,74 | 1,82 | 1,73 | 1,82 | 4,30% | 31.072,00 |
| 08.07.2026 | 1,75 | 1,76 | 1,69 | 1,75 | 0,00% | 156.278,00 |
| 07.07.2026 | 1,85 | 1,89 | 1,74 | 1,75 | -6,93% | 102.173,00 |
| 06.07.2026 | 1,83 | 1,92 | 1,83 | 1,88 | -2,85% | 159.112,00 |
| 02.07.2026 | 1,92 | 1,95 | 1,88 | 1,93 | -0,52% | 80.724,00 |
| 01.07.2026 | 1,85 | 1,96 | 1,85 | 1,94 | 1,57% | 157.476,00 |
| 30.06.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 3,52% | 54.105,00 |
| 29.06.2026 | 1,89 | 1,90 | 1,81 | 1,85 | -4,40% | 70.855,00 |
| 26.06.2026 | 1,80 | 1,94 | 1,80 | 1,93 | 5,75% | 105.618,00 |
| 25.06.2026 | 1,93 | 1,94 | 1,82 | 1,83 | -5,44% | 78.737,00 |
| 24.06.2026 | 1,94 | 1,99 | 1,90 | 1,93 | 1,05% | 111.183,00 |
| 23.06.2026 | 1,95 | 2,00 | 1,91 | 1,91 | -2,55% | 45.108,00 |
| 22.06.2026 | 2,01 | 2,05 | 1,95 | 1,96 | -2,49% | 82.846,00 |
| 18.06.2026 | 2,01 | 2,09 | 2,00 | 2,01 | -1,95% | 115.522,00 |
| 17.06.2026 | 1,94 | 2,12 | 1,94 | 2,05 | 4,06% | 165.360,00 |
| 16.06.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -2,96% | 165.974,00 |
| 15.06.2026 | 2,08 | 2,13 | 2,02 | 2,03 | -1,84% | 70.838,00 |
| 12.06.2026 | 2,08 | 2,17 | 2,04 | 2,07 | -2,45% | 90.460,00 |
| 11.06.2026 | 2,09 | 2,13 | 2,04 | 2,12 | 1,68% | 58.338,00 |
| 10.06.2026 | 2,06 | 2,12 | 2,06 | 2,09 | 1,21% | 53.284,00 |
| 09.06.2026 | 2,15 | 2,16 | 1,98 | 2,06 | -3,74% | 78.224,00 |
| 08.06.2026 | 2,09 | 2,15 | 2,09 | 2,14 | 1,90% | 80.402,00 |
| 05.06.2026 | 2,23 | 2,27 | 2,09 | 2,10 | -7,08% | 88.743,00 |
| 04.06.2026 | 2,22 | 2,30 | 2,22 | 2,26 | 0,44% | 79.539,00 |
| 03.06.2026 | 2,30 | 2,30 | 2,22 | 2,25 | -4,46% | 83.202,00 |
| 02.06.2026 | 2,38 | 2,41 | 2,34 | 2,36 | -2,48% | 156.062,00 |
| 01.06.2026 | 2,22 | 2,44 | 2,22 | 2,42 | 6,39% | 114.449,00 |
| 29.05.2026 | 2,26 | 2,33 | 2,22 | 2,27 | 0,89% | 89.307,00 |
| 28.05.2026 | 2,13 | 2,26 | 2,13 | 2,25 | 5,63% | 101.066,00 |
| 27.05.2026 | 2,08 | 2,16 | 2,06 | 2,13 | 0,95% | 124.526,00 |
| 26.05.2026 | 2,18 | 2,18 | 2,10 | 2,11 | -3,21% | 97.681,00 |
| 22.05.2026 | 2,15 | 2,24 | 2,15 | 2,18 | 0,46% | 114.261,00 |
| 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 |