0,820$
-2,44%
Echtzeit-Aktienkurs LivePerson
Bid:
Ask:
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 0,83 | 0,85 | 0,80 | 0,82 | -2,76% | 849.063,00 |
| 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 |
| 27.09.2024 | 1,22 | 1,35 | 1,21 | 1,26 | 5,00% | 5.100.879,00 |
| 26.09.2024 | 1,09 | 1,22 | 1,07 | 1,20 | 13,21% | 4.424.893,00 |
| 25.09.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 1,92% | 1.549.088,00 |
| 24.09.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -1,89% | 1.856.599,00 |
| 23.09.2024 | 1,06 | 1,07 | 1,01 | 1,06 | 0,00% | 1.838.847,00 |
| 20.09.2024 | 1,08 | 1,08 | 1,04 | 1,06 | 0,00% | 2.261.958,00 |
| 19.09.2024 | 1,04 | 1,08 | 1,04 | 1,06 | 3,92% | 1.750.751,00 |
| 18.09.2024 | 1,03 | 1,10 | 1,01 | 1,02 | -0,97% | 1.575.713,00 |
| 17.09.2024 | 1,06 | 1,11 | 1,03 | 1,03 | -3,74% | 1.283.118,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,02 | 1,07 | -0,93% | 2.657.293,00 |
| 13.09.2024 | 1,04 | 1,12 | 1,04 | 1,08 | 1,89% | 1.371.687,00 |
| 12.09.2024 | 1,05 | 1,09 | 1,03 | 1,06 | 0,00% | 1.029.523,00 |
| 11.09.2024 | 1,06 | 1,07 | 1,01 | 1,06 | 0,95% | 1.391.718,00 |
| 10.09.2024 | 1,12 | 1,13 | 1,04 | 1,05 | -5,41% | 1.867.668,00 |
| 09.09.2024 | 1,05 | 1,15 | 1,05 | 1,11 | 6,73% | 2.786.096,00 |
| 06.09.2024 | 1,08 | 1,10 | 1,01 | 1,04 | -3,70% | 2.176.089,00 |
| 05.09.2024 | 1,14 | 1,15 | 1,08 | 1,08 | -4,42% | 1.661.527,00 |
| 04.09.2024 | 1,14 | 1,17 | 1,10 | 1,13 | -1,74% | 1.711.433,00 |
| 03.09.2024 | 1,21 | 1,22 | 1,12 | 1,15 | -6,50% | 2.683.886,00 |
| 30.08.2024 | 1,29 | 1,29 | 1,22 | 1,23 | -3,15% | 1.864.751,00 |
| 29.08.2024 | 1,29 | 1,34 | 1,26 | 1,27 | 0,00% | 1.625.896,00 |
| 28.08.2024 | 1,28 | 1,30 | 1,24 | 1,27 | -3,05% | 1.555.117,00 |
| 27.08.2024 | 1,32 | 1,34 | 1,26 | 1,31 | -3,68% | 2.278.368,00 |
| 26.08.2024 | 1,40 | 1,46 | 1,33 | 1,36 | -1,45% | 2.507.168,00 |
| 23.08.2024 | 1,35 | 1,44 | 1,30 | 1,38 | 0,00% | 3.220.027,00 |
| 22.08.2024 | 1,52 | 1,58 | 1,35 | 1,38 | -7,38% | 4.169.109,00 |
| 21.08.2024 | 1,52 | 1,57 | 1,41 | 1,49 | -4,49% | 3.652.810,00 |
| 20.08.2024 | 1,65 | 1,65 | 1,35 | 1,56 | -11,36% | 8.451.565,00 |
| 19.08.2024 | 1,44 | 1,79 | 1,44 | 1,76 | 27,54% | 11.353.056,00 |
| 16.08.2024 | 1,40 | 1,42 | 1,35 | 1,38 | -3,50% | 1.840.203,00 |
| 15.08.2024 | 1,38 | 1,48 | 1,31 | 1,43 | 5,15% | 2.968.704,00 |
| 14.08.2024 | 1,32 | 1,42 | 1,24 | 1,36 | 5,43% | 4.984.530,00 |
| 13.08.2024 | 1,11 | 1,31 | 1,10 | 1,29 | 20,56% | 4.245.847,00 |
| 12.08.2024 | 1,22 | 1,24 | 1,03 | 1,07 | -13,01% | 3.447.894,00 |
| 09.08.2024 | 1,25 | 1,27 | 1,19 | 1,23 | -1,60% | 1.523.749,00 |
| 08.08.2024 | 1,23 | 1,31 | 1,16 | 1,25 | 5,93% | 2.412.907,00 |
| 07.08.2024 | 1,28 | 1,31 | 1,18 | 1,18 | -1,67% | 2.870.085,00 |
| 06.08.2024 | 1,21 | 1,30 | 1,20 | 1,20 | 2,13% | 2.834.368,00 |
| 05.08.2024 | 0,98 | 1,22 | 0,96 | 1,18 | 9,81% | 4.014.000,00 |
| 02.08.2024 | 1,10 | 1,15 | 1,02 | 1,07 | -6,94% | 3.042.041,00 |
| 01.08.2024 | 1,15 | 1,29 | 1,09 | 1,15 | -4,58% | 4.753.411,00 |
| 31.07.2024 | 1,36 | 1,38 | 1,18 | 1,21 | -5,86% | 4.755.025,00 |
| 30.07.2024 | 1,48 | 1,48 | 1,26 | 1,28 | -10,49% | 3.770.142,00 |
| 29.07.2024 | 1,49 | 1,60 | 1,37 | 1,43 | -2,72% | 5.004.148,00 |
| 26.07.2024 | 1,31 | 1,50 | 1,31 | 1,47 | 14,40% | 3.801.680,00 |
| 25.07.2024 | 1,39 | 1,40 | 1,17 | 1,29 | 1,98% | 4.768.083,00 |
| 24.07.2024 | 1,44 | 1,54 | 1,25 | 1,26 | -13,70% | 6.363.810,00 |
| 23.07.2024 | 1,29 | 1,53 | 1,12 | 1,46 | 13,18% | 9.096.212,00 |
| 22.07.2024 | 1,05 | 1,36 | 1,01 | 1,29 | 30,30% | 9.158.505,00 |
| 19.07.2024 | 1,08 | 1,14 | 0,96 | 0,99 | -6,60% | 5.035.739,00 |
| 18.07.2024 | 1,01 | 1,24 | 1,00 | 1,06 | 8,30% | 7.754.471,00 |
| 17.07.2024 | 0,89 | 1,03 | 0,89 | 0,98 | 11,00% | 5.594.072,00 |
| 16.07.2024 | 0,80 | 0,89 | 0,80 | 0,88 | 10,23% | 2.695.988,00 |
| 15.07.2024 | 0,85 | 0,85 | 0,78 | 0,80 | -4,31% | 3.995.935,00 |
| 12.07.2024 | 0,87 | 0,95 | 0,83 | 0,84 | -3,46% | 4.121.240,00 |
| 11.07.2024 | 0,74 | 0,88 | 0,74 | 0,87 | 17,78% | 4.498.952,00 |
| 10.07.2024 | 0,73 | 0,80 | 0,71 | 0,74 | 2,13% | 2.765.500,00 |
| 09.07.2024 | 0,70 | 0,76 | 0,70 | 0,72 | 0,53% | 2.932.830,00 |
| 08.07.2024 | 0,64 | 0,75 | 0,64 | 0,72 | 12,79% | 7.024.112,00 |
| 05.07.2024 | 0,62 | 0,65 | 0,60 | 0,64 | 3,25% | 1.795.280,00 |
| 03.07.2024 | 0,58 | 0,62 | 0,58 | 0,62 | 6,86% | 1.243.300,00 |