3,420€
-5,01%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 3,57 | 3,59 | 3,33 | 3,40 | -5,67% | 3.305,00 |
| 23.03.2023 | 3,75 | 3,89 | 3,53 | 3,60 | -5,03% | 1.300,00 |
| 22.03.2023 | 3,70 | 3,95 | 3,59 | 3,79 | 2,07% | 1.027,00 |
| 21.03.2023 | 3,55 | 3,74 | 3,41 | 3,71 | 6,92% | 500,00 |
| 20.03.2023 | 3,86 | 3,99 | 3,40 | 3,47 | -12,00% | 1.576,00 |
| 17.03.2023 | 3,94 | 4,26 | 3,64 | 3,95 | 1,05% | 164,00 |
| 16.03.2023 | 5,73 | 5,85 | 3,79 | 3,91 | -27,84% | 3.290,00 |
| 15.03.2023 | 8,84 | 9,30 | 5,23 | 5,41 | -38,56% | 365,00 |
| 14.03.2023 | 8,52 | 8,92 | 8,49 | 8,81 | 4,88% | - |
| 13.03.2023 | 8,93 | 9,03 | 8,26 | 8,40 | -4,77% | - |
| 10.03.2023 | 9,49 | 9,49 | 8,56 | 8,82 | -7,63% | 1.129,00 |
| 09.03.2023 | 9,93 | 10,02 | 9,50 | 9,55 | -4,02% | - |
| 08.03.2023 | 10,14 | 10,32 | 9,88 | 9,95 | -1,85% | 225,00 |
| 07.03.2023 | 10,75 | 10,99 | 10,12 | 10,14 | -5,67% | 100,00 |
| 06.03.2023 | 10,85 | 11,27 | 10,67 | 10,75 | -0,68% | 1.022,00 |
| 03.03.2023 | 9,15 | 11,21 | 9,12 | 10,82 | 19,27% | 2.271,00 |
| 02.03.2023 | 8,86 | 9,28 | 8,49 | 9,07 | 2,10% | 162,00 |
| 01.03.2023 | 9,56 | 9,71 | 8,88 | 8,88 | -7,46% | 1.676,00 |
| 28.02.2023 | 11,17 | 11,31 | 9,15 | 9,60 | -13,79% | 6.601,00 |
| 27.02.2023 | 12,01 | 12,01 | 11,04 | 11,14 | -5,99% | 1.045,00 |
| 24.02.2023 | 12,50 | 12,60 | 11,65 | 11,85 | -5,46% | - |
| 23.02.2023 | 12,88 | 13,08 | 12,23 | 12,53 | -2,13% | 475,00 |
| 22.02.2023 | 12,36 | 12,94 | 12,14 | 12,80 | 3,22% | 50,00 |
| 21.02.2023 | 13,28 | 13,30 | 12,25 | 12,40 | -6,76% | 1.400,00 |
| 20.02.2023 | 13,42 | 13,59 | 13,30 | 13,30 | 0,02% | - |
| 17.02.2023 | 13,44 | 13,54 | 13,00 | 13,30 | -1,45% | 75,00 |
| 16.02.2023 | 14,08 | 14,27 | 13,45 | 13,50 | -4,19% | 150,00 |
| 15.02.2023 | 13,92 | 14,31 | 13,77 | 14,09 | 0,74% | 646,00 |
| 14.02.2023 | 13,68 | 14,11 | 13,19 | 13,98 | 3,80% | 330,00 |
| 13.02.2023 | 13,18 | 13,69 | 13,13 | 13,47 | 1,92% | 1.954,00 |
| 10.02.2023 | 13,84 | 14,03 | 13,15 | 13,22 | -4,44% | 2.085,00 |
| 09.02.2023 | 14,70 | 15,38 | 13,77 | 13,83 | -5,30% | 1.901,00 |
| 08.02.2023 | 15,65 | 15,71 | 14,46 | 14,61 | -6,78% | 1.573,00 |
| 07.02.2023 | 15,71 | 16,11 | 14,92 | 15,67 | -0,03% | 1.240,00 |
| 06.02.2023 | 16,15 | 16,68 | 15,65 | 15,67 | -2,86% | 848,00 |
| 03.02.2023 | 16,08 | 16,74 | 15,40 | 16,13 | 0,69% | 5.096,00 |
| 02.02.2023 | 14,20 | 16,08 | 14,17 | 16,02 | 11,89% | 3.820,00 |
| 01.02.2023 | 11,82 | 14,47 | 11,65 | 14,32 | 20,63% | 1.136,00 |
| 31.01.2023 | 11,15 | 11,89 | 10,91 | 11,87 | 6,53% | 21,00 |
| 30.01.2023 | 11,65 | 11,66 | 10,99 | 11,14 | -4,71% | - |
| 27.01.2023 | 11,24 | 12,05 | 10,83 | 11,69 | 4,52% | 150,00 |
| 26.01.2023 | 10,87 | 11,37 | 10,76 | 11,19 | 3,00% | - |
| 25.01.2023 | 10,70 | 10,91 | 10,04 | 10,86 | 1,07% | 1,00 |
| 24.01.2023 | 11,31 | 11,57 | 10,69 | 10,75 | -5,20% | - |
| 23.01.2023 | 10,33 | 11,40 | 10,18 | 11,34 | 9,35% | 13,00 |
| 20.01.2023 | 10,14 | 10,55 | 10,09 | 10,37 | 2,49% | - |
| 19.01.2023 | 10,21 | 10,27 | 9,90 | 10,12 | -1,36% | - |
| 18.01.2023 | 10,55 | 11,08 | 10,21 | 10,25 | -2,72% | - |
| 17.01.2023 | 10,28 | 10,57 | 9,96 | 10,54 | 2,50% | - |
| 16.01.2023 | 10,28 | 10,35 | 10,27 | 10,28 | -0,39% | - |
| 13.01.2023 | 10,21 | 10,38 | 10,03 | 10,32 | 1,06% | - |
| 12.01.2023 | 9,93 | 10,23 | 9,77 | 10,22 | 2,81% | - |
| 11.01.2023 | 9,87 | 10,04 | 9,74 | 9,94 | 0,40% | - |
| 10.01.2023 | 9,98 | 10,26 | 9,81 | 9,90 | -0,97% | - |
| 09.01.2023 | 9,61 | 10,28 | 9,46 | 9,99 | 4,33% | - |
| 06.01.2023 | 9,98 | 10,06 | 9,23 | 9,58 | -3,79% | - |
| 05.01.2023 | 10,41 | 10,53 | 9,89 | 9,96 | -5,04% | - |
| 04.01.2023 | 9,74 | 10,48 | 9,70 | 10,48 | 7,60% | - |
| 03.01.2023 | 9,55 | 10,14 | 9,54 | 9,74 | 2,28% | 100,00 |
| 02.01.2023 | 9,50 | 9,54 | 9,50 | 9,53 | 2,36% | - |
| 30.12.2022 | 9,37 | 9,38 | 9,30 | 9,31 | -0,86% | 25,00 |
| 29.12.2022 | 8,86 | 9,46 | 8,86 | 9,39 | 5,67% | - |
| 28.12.2022 | 8,80 | 8,94 | 8,61 | 8,88 | 1,17% | - |
| 27.12.2022 | 9,00 | 9,23 | 8,69 | 8,78 | -2,63% | - |
| 23.12.2022 | 9,30 | 9,39 | 8,97 | 9,02 | -3,13% | 133,00 |
| 22.12.2022 | 10,09 | 10,14 | 8,99 | 9,31 | -7,81% | 3,00 |
| 21.12.2022 | 10,23 | 10,51 | 10,03 | 10,10 | -1,07% | - |
| 20.12.2022 | 10,01 | 10,48 | 9,84 | 10,21 | 1,49% | - |
| 19.12.2022 | 10,22 | 10,41 | 9,83 | 10,06 | -1,67% | 250,00 |
| 16.12.2022 | 10,26 | 10,27 | 9,88 | 10,23 | -0,35% | - |
| 15.12.2022 | 11,69 | 11,70 | 10,22 | 10,26 | -12,13% | - |
| 14.12.2022 | 11,62 | 11,82 | 11,38 | 11,68 | 0,79% | - |
| 13.12.2022 | 11,64 | 12,64 | 11,21 | 11,59 | -0,53% | - |
| 12.12.2022 | 11,29 | 11,84 | 11,08 | 11,65 | 3,18% | - |
| 09.12.2022 | 11,52 | 11,69 | 11,27 | 11,29 | -1,85% | - |
| 08.12.2022 | 11,12 | 11,78 | 10,91 | 11,51 | 3,30% | - |
| 07.12.2022 | 11,01 | 11,16 | 10,67 | 11,14 | 1,33% | - |
| 06.12.2022 | 11,64 | 11,71 | 10,88 | 10,99 | -5,33% | - |
| 05.12.2022 | 11,93 | 12,05 | 11,42 | 11,61 | -3,43% | - |
| 02.12.2022 | 12,31 | 12,33 | 11,49 | 12,02 | -2,76% | - |
| 01.12.2022 | 11,17 | 12,43 | 11,03 | 12,37 | 9,76% | - |
| 30.11.2022 | 10,34 | 11,33 | 10,25 | 11,27 | 8,78% | - |
| 29.11.2022 | 10,31 | 10,57 | 10,28 | 10,36 | 0,54% | - |
| 28.11.2022 | 10,61 | 10,70 | 10,25 | 10,30 | -3,01% | - |
| 25.11.2022 | 10,42 | 10,67 | 10,31 | 10,62 | 1,78% | - |
| 24.11.2022 | 10,40 | 10,63 | 10,40 | 10,44 | 0,27% | - |
| 23.11.2022 | 10,34 | 10,49 | 10,10 | 10,41 | 0,32% | 134,00 |
| 22.11.2022 | 10,63 | 10,78 | 10,03 | 10,37 | -2,56% | - |
| 21.11.2022 | 10,35 | 10,69 | 9,95 | 10,65 | 3,44% | - |
| 18.11.2022 | 10,74 | 11,23 | 10,17 | 10,29 | -4,42% | - |
| 17.11.2022 | 11,55 | 11,57 | 10,74 | 10,77 | -6,25% | - |
| 16.11.2022 | 12,33 | 12,42 | 11,03 | 11,49 | -6,90% | - |
| 15.11.2022 | 12,21 | 12,88 | 12,09 | 12,34 | 1,61% | - |
| 14.11.2022 | 13,59 | 13,65 | 12,12 | 12,14 | -10,57% | - |
| 11.11.2022 | 13,00 | 14,00 | 12,64 | 13,58 | 4,66% | - |
| 10.11.2022 | 11,60 | 12,99 | 11,36 | 12,98 | 11,92% | - |
| 09.11.2022 | 12,47 | 12,56 | 11,53 | 11,59 | -7,23% | - |
| 08.11.2022 | 11,40 | 12,56 | 10,57 | 12,50 | 23,67% | 690,00 |
| 07.11.2022 | 10,51 | 10,55 | 9,74 | 10,11 | -3,53% | - |
| 04.11.2022 | 10,77 | 10,88 | 10,08 | 10,48 | -2,79% | - |