3,779$
-10,23%
Echtzeit-Aktienkurs LivePerson
Bid:
Ask:
Aktienkurse zur LivePerson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 4,15 | 4,18 | 3,64 | 3,78 | -10,21% | 4.749.670,00 |
| 17.03.2023 | 4,09 | 4,53 | 3,81 | 4,21 | 1,94% | 8.157.871,00 |
| 16.03.2023 | 4,84 | 5,02 | 4,02 | 4,13 | -57,73% | 19.658.401,00 |
| 15.03.2023 | 9,11 | 9,85 | 9,11 | 9,77 | 3,06% | 2.293.646,00 |
| 14.03.2023 | 9,37 | 9,57 | 9,12 | 9,48 | 5,10% | 1.366.882,00 |
| 13.03.2023 | 9,28 | 9,34 | 8,85 | 9,02 | -3,84% | 1.073.602,00 |
| 10.03.2023 | 9,90 | 9,90 | 9,10 | 9,38 | -7,13% | 1.093.173,00 |
| 09.03.2023 | 10,54 | 10,60 | 10,07 | 10,10 | -3,81% | 976.900,00 |
| 08.03.2023 | 10,76 | 10,87 | 10,41 | 10,50 | -1,78% | 1.011.062,00 |
| 07.03.2023 | 11,43 | 11,56 | 10,65 | 10,69 | -6,80% | 1.822.332,00 |
| 06.03.2023 | 11,55 | 12,03 | 11,46 | 11,47 | -0,26% | 1.179.213,00 |
| 03.03.2023 | 10,39 | 11,92 | 10,31 | 11,50 | 19,42% | 3.375.252,00 |
| 02.03.2023 | 9,33 | 9,83 | 8,97 | 9,63 | 1,48% | 1.804.156,00 |
| 01.03.2023 | 10,09 | 10,09 | 9,47 | 9,49 | -6,23% | 1.533.682,00 |
| 28.02.2023 | 11,11 | 11,21 | 9,70 | 10,12 | -14,31% | 4.202.496,00 |
| 27.02.2023 | 12,61 | 12,61 | 11,67 | 11,81 | -5,67% | 1.007.950,00 |
| 24.02.2023 | 12,80 | 12,94 | 12,29 | 12,52 | -5,72% | 797.528,00 |
| 23.02.2023 | 13,78 | 13,86 | 12,94 | 13,28 | -2,21% | 739.095,00 |
| 22.02.2023 | 13,14 | 13,74 | 13,06 | 13,58 | 3,35% | 758.583,00 |
| 21.02.2023 | 13,61 | 13,73 | 13,07 | 13,14 | -7,66% | 805.584,00 |
| 17.02.2023 | 14,34 | 14,43 | 13,82 | 14,23 | -1,18% | 757.859,00 |
| 16.02.2023 | 14,58 | 14,84 | 14,33 | 14,40 | -4,26% | 670.409,00 |
| 15.02.2023 | 14,91 | 15,20 | 14,75 | 15,04 | 0,20% | 666.711,00 |
| 14.02.2023 | 14,29 | 15,16 | 14,11 | 15,01 | 3,73% | 827.284,00 |
| 13.02.2023 | 14,25 | 14,68 | 14,03 | 14,47 | 2,55% | 855.027,00 |
| 10.02.2023 | 14,50 | 14,86 | 14,04 | 14,11 | -5,05% | 723.669,00 |
| 09.02.2023 | 16,11 | 16,17 | 14,76 | 14,86 | -5,35% | 948.626,00 |
| 08.02.2023 | 16,65 | 16,79 | 15,50 | 15,70 | -6,44% | 922.950,00 |
| 07.02.2023 | 16,64 | 16,96 | 15,95 | 16,78 | -0,30% | 1.181.660,00 |
| 06.02.2023 | 17,12 | 17,97 | 16,80 | 16,83 | -3,16% | 1.046.965,00 |
| 03.02.2023 | 16,66 | 18,17 | 16,61 | 17,38 | -0,80% | 1.928.840,00 |
| 02.02.2023 | 15,93 | 17,55 | 15,91 | 17,52 | 11,52% | 2.315.235,00 |
| 01.02.2023 | 13,96 | 15,91 | 13,84 | 15,71 | 21,97% | 3.472.388,00 |
| 31.01.2023 | 12,15 | 12,93 | 12,08 | 12,88 | 6,45% | 1.285.893,00 |
| 30.01.2023 | 12,36 | 12,48 | 11,96 | 12,10 | -4,65% | 785.729,00 |
| 27.01.2023 | 12,15 | 13,10 | 12,15 | 12,69 | 3,85% | 1.072.759,00 |
| 26.01.2023 | 12,00 | 12,40 | 11,79 | 12,22 | 3,04% | 665.254,00 |
| 25.01.2023 | 11,43 | 11,91 | 10,96 | 11,86 | 1,45% | 545.627,00 |
| 24.01.2023 | 12,16 | 12,55 | 11,63 | 11,69 | -5,04% | 570.921,00 |
| 23.01.2023 | 11,29 | 12,40 | 11,19 | 12,31 | 9,33% | 707.363,00 |
| 20.01.2023 | 11,10 | 11,45 | 10,89 | 11,26 | 2,74% | 527.944,00 |
| 19.01.2023 | 10,89 | 11,13 | 10,70 | 10,96 | -0,81% | 454.400,00 |
| 18.01.2023 | 11,62 | 12,01 | 11,01 | 11,05 | -2,81% | 834.365,00 |
| 17.01.2023 | 11,14 | 11,41 | 10,87 | 11,37 | 1,58% | 372.396,00 |
| 16.01.2023 | 11,25 | 11,26 | 11,14 | 11,19 | 0,48% | - |
| 13.01.2023 | 10,87 | 11,24 | 10,85 | 11,14 | 0,36% | 385.268,00 |
| 12.01.2023 | 10,79 | 11,10 | 10,51 | 11,10 | 3,84% | 639.416,00 |
| 11.01.2023 | 10,67 | 10,83 | 10,48 | 10,69 | 0,85% | 354.093,00 |
| 10.01.2023 | 10,61 | 11,04 | 10,54 | 10,60 | -1,12% | 662.918,00 |
| 09.01.2023 | 10,34 | 11,05 | 10,32 | 10,72 | 5,10% | 755.102,00 |
| 06.01.2023 | 10,50 | 10,50 | 9,71 | 10,20 | -2,58% | 548.980,00 |
| 05.01.2023 | 10,71 | 10,79 | 10,42 | 10,47 | -5,42% | 514.910,00 |
| 04.01.2023 | 10,53 | 11,08 | 10,28 | 11,07 | 7,68% | 630.745,00 |
| 03.01.2023 | 10,52 | 10,74 | 10,09 | 10,28 | 1,38% | 691.968,00 |
| 30.12.2022 | 9,73 | 10,19 | 9,71 | 10,14 | 1,30% | 492.275,00 |
| 29.12.2022 | 9,55 | 10,10 | 9,51 | 10,01 | 6,38% | 531.579,00 |
| 28.12.2022 | 9,25 | 9,52 | 9,18 | 9,41 | 0,64% | 512.763,00 |
| 27.12.2022 | 9,58 | 9,59 | 9,23 | 9,35 | -2,40% | 673.442,00 |
| 23.12.2022 | 9,79 | 9,80 | 9,50 | 9,58 | -2,74% | 487.887,00 |
| 22.12.2022 | 10,45 | 10,47 | 9,52 | 9,85 | -8,12% | 570.642,00 |
| 21.12.2022 | 10,93 | 11,14 | 10,63 | 10,72 | -0,74% | 512.350,00 |
| 20.12.2022 | 10,60 | 11,14 | 10,45 | 10,80 | 1,31% | 656.377,00 |
| 19.12.2022 | 10,84 | 10,84 | 10,41 | 10,66 | -1,39% | 712.369,00 |
| 16.12.2022 | 10,67 | 10,86 | 10,49 | 10,81 | -1,10% | 1.269.789,00 |
| 15.12.2022 | 12,08 | 12,24 | 10,85 | 10,93 | -12,21% | 1.004.259,00 |
| 14.12.2022 | 12,32 | 12,60 | 12,10 | 12,45 | 0,97% | 845.069,00 |
| 13.12.2022 | 13,05 | 13,47 | 11,91 | 12,33 | 0,49% | 933.987,00 |
| 12.12.2022 | 11,72 | 12,48 | 11,69 | 12,27 | 3,28% | 460.793,00 |
| 09.12.2022 | 12,06 | 12,30 | 11,87 | 11,88 | -2,22% | 634.812,00 |
| 08.12.2022 | 11,71 | 12,41 | 11,48 | 12,15 | 3,93% | 655.296,00 |
| 07.12.2022 | 11,40 | 11,73 | 11,22 | 11,69 | 1,56% | 711.622,00 |
| 06.12.2022 | 12,21 | 12,21 | 11,37 | 11,51 | -5,50% | 634.745,00 |
| 05.12.2022 | 12,58 | 12,63 | 11,98 | 12,18 | -3,56% | 812.599,00 |
| 02.12.2022 | 12,42 | 12,87 | 12,01 | 12,63 | -2,70% | 1.052.416,00 |
| 01.12.2022 | 11,89 | 13,10 | 11,84 | 12,98 | 10,56% | 958.917,00 |
| 30.11.2022 | 10,73 | 11,81 | 10,64 | 11,74 | 9,93% | 1.335.619,00 |
| 29.11.2022 | 10,75 | 10,91 | 10,62 | 10,68 | 0,19% | 502.274,00 |
| 28.11.2022 | 10,89 | 11,15 | 10,63 | 10,66 | -3,62% | 475.469,00 |
| 25.11.2022 | 10,71 | 11,11 | 10,71 | 11,06 | 2,03% | 294.344,00 |
| 23.11.2022 | 10,69 | 10,91 | 10,45 | 10,84 | 1,50% | 490.307,00 |
| 22.11.2022 | 10,93 | 10,93 | 10,30 | 10,68 | -1,93% | 850.457,00 |
| 21.11.2022 | 10,55 | 10,95 | 10,20 | 10,89 | 2,35% | 983.970,00 |
| 18.11.2022 | 11,55 | 11,55 | 10,49 | 10,64 | -4,74% | 1.177.183,00 |
| 17.11.2022 | 11,55 | 11,66 | 11,11 | 11,17 | -6,61% | 1.239.044,00 |
| 16.11.2022 | 12,50 | 12,50 | 11,46 | 11,96 | -6,42% | 1.004.878,00 |
| 15.11.2022 | 13,02 | 13,39 | 12,74 | 12,78 | 1,67% | 948.657,00 |
| 14.11.2022 | 13,77 | 13,88 | 12,52 | 12,57 | -10,60% | 1.217.806,00 |
| 11.11.2022 | 13,01 | 14,50 | 13,00 | 14,06 | 6,52% | 1.579.840,00 |
| 10.11.2022 | 12,54 | 13,23 | 12,29 | 13,20 | 13,60% | 1.532.978,00 |
| 09.11.2022 | 12,20 | 12,64 | 11,53 | 11,62 | -7,56% | 1.487.142,00 |
| 08.11.2022 | 10,96 | 12,66 | 10,56 | 12,57 | 24,21% | 2.373.118,00 |
| 07.11.2022 | 10,42 | 10,48 | 9,73 | 10,12 | -3,07% | 1.303.527,00 |
| 04.11.2022 | 10,67 | 10,75 | 9,96 | 10,44 | -0,76% | 1.407.732,00 |
| 03.11.2022 | 10,42 | 11,04 | 10,36 | 10,52 | -2,14% | 846.866,00 |
| 02.11.2022 | 10,65 | 11,48 | 10,47 | 10,75 | 1,42% | 1.206.191,00 |
| 01.11.2022 | 10,87 | 10,99 | 10,52 | 10,60 | 0,28% | 820.515,00 |
| 31.10.2022 | 10,28 | 10,72 | 10,18 | 10,57 | 1,44% | 1.033.354,00 |
| 28.10.2022 | 10,17 | 10,44 | 9,97 | 10,42 | 2,86% | 712.512,00 |
| 27.10.2022 | 9,99 | 10,58 | 9,99 | 10,13 | 2,32% | 852.564,00 |
| 26.10.2022 | 9,73 | 10,56 | 9,57 | 9,90 | -0,30% | 1.021.752,00 |