1,171$
-3,98%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,23 | 1,23 | 1,15 | 1,17 | -4,10% | 2.112.516,00 |
| 20.02.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -1,61% | 1.664.454,00 |
| 19.02.2025 | 1,26 | 1,30 | 1,24 | 1,24 | -1,59% | 1.316.118,00 |
| 18.02.2025 | 1,26 | 1,31 | 1,22 | 1,26 | -2,71% | 1.671.828,00 |
| 17.02.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 4,44% | - |
| 14.02.2025 | 1,34 | 1,37 | 1,20 | 1,24 | -6,77% | 2.816.167,00 |
| 13.02.2025 | 1,29 | 1,35 | 1,27 | 1,33 | 3,91% | 1.432.951,00 |
| 12.02.2025 | 1,27 | 1,31 | 1,25 | 1,28 | -0,78% | 1.255.181,00 |
| 11.02.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -4,44% | 1.493.602,00 |
| 10.02.2025 | 1,41 | 1,43 | 1,33 | 1,35 | -4,26% | 2.392.636,00 |
| 07.02.2025 | 1,39 | 1,48 | 1,39 | 1,41 | 1,44% | 1.679.874,00 |
| 06.02.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 6,11% | 1.492.179,00 |
| 05.02.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -5,07% | 1.456.759,00 |
| 04.02.2025 | 1,40 | 1,44 | 1,34 | 1,38 | 2,22% | 2.229.583,00 |
| 03.02.2025 | 1,33 | 1,40 | 1,29 | 1,35 | -6,25% | 2.337.987,00 |
| 31.01.2025 | 1,45 | 1,57 | 1,42 | 1,44 | -0,69% | 4.356.905,00 |
| 30.01.2025 | 1,35 | 1,51 | 1,34 | 1,45 | 8,21% | 4.179.728,00 |
| 29.01.2025 | 1,35 | 1,39 | 1,31 | 1,34 | -1,47% | 1.377.539,00 |
| 28.01.2025 | 1,26 | 1,42 | 1,21 | 1,36 | 7,09% | 3.971.888,00 |
| 27.01.2025 | 1,27 | 1,35 | 1,25 | 1,27 | -3,79% | 2.264.529,00 |
| 24.01.2025 | 1,29 | 1,42 | 1,26 | 1,32 | 0,00% | 2.979.698,00 |
| 23.01.2025 | 1,42 | 1,43 | 1,31 | 1,32 | -7,69% | 2.304.673,00 |
| 22.01.2025 | 1,38 | 1,49 | 1,37 | 1,43 | 5,15% | 3.576.005,00 |
| 21.01.2025 | 1,33 | 1,39 | 1,28 | 1,36 | 2,26% | 2.302.446,00 |
| 17.01.2025 | 1,37 | 1,43 | 1,31 | 1,33 | -3,62% | 1.967.656,00 |
| 16.01.2025 | 1,34 | 1,39 | 1,28 | 1,38 | 2,22% | 2.497.707,00 |
| 15.01.2025 | 1,32 | 1,44 | 1,31 | 1,35 | 8,00% | 3.827.163,00 |
| 14.01.2025 | 1,28 | 1,35 | 1,23 | 1,25 | -1,57% | 2.657.056,00 |
| 13.01.2025 | 1,32 | 1,36 | 1,22 | 1,27 | -10,56% | 4.382.615,00 |
| 10.01.2025 | 1,31 | 1,52 | 1,31 | 1,42 | 5,19% | 4.270.766,00 |
| 08.01.2025 | 1,44 | 1,51 | 1,31 | 1,35 | -14,01% | 7.341.502,00 |
| 07.01.2025 | 1,57 | 1,64 | 1,49 | 1,57 | -1,88% | 5.780.323,00 |
| 06.01.2025 | 1,66 | 1,66 | 1,51 | 1,60 | -3,61% | 9.094.322,00 |
| 03.01.2025 | 1,46 | 1,88 | 1,40 | 1,66 | 13,70% | 16.624.503,00 |
| 02.01.2025 | 1,55 | 1,57 | 1,36 | 1,46 | -3,95% | 14.022.058,00 |
| 31.12.2024 | 1,84 | 2,08 | 1,47 | 1,52 | 12,59% | 48.713.202,00 |
| 30.12.2024 | 1,12 | 1,38 | 1,00 | 1,35 | 41,07% | 21.727.092,00 |
| 27.12.2024 | 1,04 | 1,04 | 0,89 | 0,96 | 7,38% | 7.282.524,00 |
| 26.12.2024 | 0,84 | 0,89 | 0,84 | 0,89 | 4,60% | 1.494.475,00 |
| 24.12.2024 | 0,84 | 0,86 | 0,83 | 0,85 | 0,24% | 299.823,00 |
| 23.12.2024 | 0,85 | 0,86 | 0,83 | 0,85 | 0,35% | 836.200,00 |
| 20.12.2024 | 0,82 | 0,89 | 0,82 | 0,85 | 2,70% | 934.267,00 |
| 19.12.2024 | 0,81 | 0,85 | 0,81 | 0,82 | 1,66% | 976.472,00 |
| 18.12.2024 | 0,84 | 0,92 | 0,81 | 0,81 | -1,07% | 4.207.863,00 |
| 17.12.2024 | 0,85 | 0,85 | 0,80 | 0,82 | -3,53% | 1.206.548,00 |
| 16.12.2024 | 0,80 | 0,87 | 0,78 | 0,85 | 6,52% | 1.639.902,00 |
| 13.12.2024 | 0,84 | 0,84 | 0,77 | 0,80 | -4,10% | 2.000.011,00 |
| 12.12.2024 | 0,86 | 0,89 | 0,83 | 0,83 | -2,68% | 740.277,00 |
| 11.12.2024 | 0,89 | 0,89 | 0,83 | 0,86 | -2,50% | 1.460.154,00 |
| 10.12.2024 | 0,89 | 0,90 | 0,86 | 0,88 | -1,86% | 841.418,00 |
| 09.12.2024 | 0,92 | 0,97 | 0,88 | 0,89 | -0,72% | 1.463.339,00 |
| 06.12.2024 | 0,91 | 0,93 | 0,88 | 0,90 | 0,00% | 980.484,00 |
| 05.12.2024 | 0,89 | 0,91 | 0,85 | 0,90 | 0,89% | 1.496.871,00 |
| 04.12.2024 | 0,90 | 0,91 | 0,88 | 0,89 | 0,13% | 874.134,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,88 | 0,89 | -0,51% | 1.150.158,00 |
| 02.12.2024 | 0,98 | 0,98 | 0,87 | 0,90 | -7,78% | 2.111.019,00 |
| 29.11.2024 | 0,96 | 1,00 | 0,93 | 0,97 | 2,42% | 1.064.562,00 |
| 27.11.2024 | 0,91 | 0,95 | 0,91 | 0,95 | 2,14% | 845.873,00 |
| 26.11.2024 | 1,01 | 1,01 | 0,90 | 0,93 | -7,18% | 2.791.639,00 |
| 25.11.2024 | 0,86 | 1,06 | 0,86 | 1,00 | 18,62% | 4.808.641,00 |
| 22.11.2024 | 0,82 | 0,90 | 0,82 | 0,84 | 3,01% | 1.509.595,00 |
| 21.11.2024 | 0,83 | 0,85 | 0,80 | 0,82 | -2,71% | 856.845,00 |
| 20.11.2024 | 0,83 | 0,86 | 0,81 | 0,84 | 0,24% | 622.900,00 |
| 19.11.2024 | 0,77 | 0,84 | 0,77 | 0,84 | 6,20% | 1.357.777,00 |
| 18.11.2024 | 0,79 | 0,81 | 0,77 | 0,79 | 1,70% | 1.241.803,00 |
| 15.11.2024 | 0,83 | 0,83 | 0,76 | 0,78 | -4,44% | 1.758.265,00 |
| 14.11.2024 | 0,86 | 0,87 | 0,80 | 0,81 | -6,35% | 1.407.224,00 |
| 13.11.2024 | 0,86 | 0,91 | 0,85 | 0,87 | 1,71% | 1.339.524,00 |
| 12.11.2024 | 0,90 | 0,90 | 0,80 | 0,85 | -4,07% | 2.730.339,00 |
| 11.11.2024 | 0,89 | 0,92 | 0,86 | 0,89 | 2,39% | 4.546.901,00 |
| 08.11.2024 | 1,16 | 1,18 | 0,78 | 0,87 | -28,18% | 11.418.246,00 |
| 07.11.2024 | 1,16 | 1,23 | 1,14 | 1,21 | 3,42% | 2.658.083,00 |
| 06.11.2024 | 1,22 | 1,23 | 1,15 | 1,17 | -1,68% | 1.495.516,00 |
| 05.11.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | 725.366,00 |
| 04.11.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -0,42% | 968.505,00 |
| 01.11.2024 | 1,20 | 1,29 | 1,20 | 1,20 | 1,69% | 2.028.501,00 |
| 31.10.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | 1.687.609,00 |
| 30.10.2024 | 1,20 | 1,29 | 1,18 | 1,21 | 0,83% | 2.036.469,00 |
| 29.10.2024 | 1,20 | 1,21 | 1,15 | 1,20 | -0,83% | 1.061.216,00 |
| 28.10.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 4,31% | 1.083.178,00 |
| 25.10.2024 | 1,22 | 1,24 | 1,14 | 1,16 | -4,13% | 1.293.835,00 |
| 24.10.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 2,54% | 1.008.201,00 |
| 23.10.2024 | 1,23 | 1,25 | 1,13 | 1,18 | -4,07% | 1.271.763,00 |
| 22.10.2024 | 1,17 | 1,26 | 1,15 | 1,23 | 6,96% | 1.689.509,00 |
| 21.10.2024 | 1,15 | 1,17 | 1,09 | 1,15 | -0,86% | 1.303.278,00 |
| 18.10.2024 | 1,18 | 1,23 | 1,15 | 1,16 | -1,69% | 829.825,00 |
| 17.10.2024 | 1,20 | 1,20 | 1,14 | 1,18 | -0,84% | 1.013.598,00 |
| 16.10.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 6,25% | 1.042.307,00 |
| 15.10.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -1,75% | 852.980,00 |
| 14.10.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -2,56% | 888.003,00 |
| 11.10.2024 | 1,09 | 1,19 | 1,08 | 1,17 | 8,33% | 1.427.253,00 |
| 10.10.2024 | 1,10 | 1,12 | 1,06 | 1,08 | -3,57% | 1.316.029,00 |
| 09.10.2024 | 1,11 | 1,14 | 1,08 | 1,12 | 0,00% | 1.342.746,00 |
| 08.10.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -4,27% | 1.575.695,00 |
| 07.10.2024 | 1,24 | 1,24 | 1,15 | 1,17 | -6,40% | 1.137.219,00 |
| 04.10.2024 | 1,20 | 1,28 | 1,18 | 1,25 | 6,84% | 1.914.152,00 |
| 03.10.2024 | 1,17 | 1,19 | 1,12 | 1,17 | -2,50% | 1.081.843,00 |
| 02.10.2024 | 1,14 | 1,22 | 1,10 | 1,20 | 8,11% | 1.615.458,00 |
| 01.10.2024 | 1,28 | 1,29 | 1,11 | 1,11 | -12,60% | 2.650.177,00 |
| 30.09.2024 | 1,27 | 1,31 | 1,27 | 1,27 | 0,79% | 2.978.011,00 |