1,180$
-3,28%
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% | 1.653.802,00 |
| 19.02.2025 | 1,26 | 1,30 | 1,24 | 1,24 | -1,59% | 1.220.416,00 |
| 18.02.2025 | 1,26 | 1,31 | 1,22 | 1,26 | 1,61% | 1.668.981,00 |
| 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% | 1.425.562,00 |
| 12.02.2025 | 1,27 | 1,31 | 1,25 | 1,28 | -0,78% | 1.230.999,00 |
| 11.02.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -4,44% | 1.445.499,00 |
| 10.02.2025 | 1,41 | 1,43 | 1,33 | 1,35 | -4,26% | 2.371.261,00 |
| 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% | 1.474.842,00 |
| 05.02.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -5,07% | 1.439.768,00 |
| 04.02.2025 | 1,40 | 1,44 | 1,34 | 1,38 | 2,22% | 2.110.979,00 |
| 03.02.2025 | 1,33 | 1,40 | 1,29 | 1,35 | -6,25% | 2.286.317,00 |
| 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% | 4.094.367,00 |
| 29.01.2025 | 1,35 | 1,39 | 1,31 | 1,34 | -1,47% | 1.342.238,00 |
| 28.01.2025 | 1,26 | 1,42 | 1,21 | 1,36 | 7,09% | 3.954.075,00 |
| 27.01.2025 | 1,27 | 1,35 | 1,25 | 1,27 | -3,79% | 2.251.068,00 |
| 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% | 2.132.755,00 |
| 22.01.2025 | 1,38 | 1,49 | 1,37 | 1,43 | 5,15% | 3.563.176,00 |
| 21.01.2025 | 1,33 | 1,39 | 1,28 | 1,36 | 2,26% | 2.159.848,00 |
| 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% | 2.444.681,00 |
| 15.01.2025 | 1,32 | 1,44 | 1,31 | 1,35 | 8,00% | 3.773.084,00 |
| 14.01.2025 | 1,28 | 1,35 | 1,23 | 1,25 | -1,57% | 2.595.613,00 |
| 13.01.2025 | 1,32 | 1,36 | 1,22 | 1,27 | -10,56% | 4.323.012,00 |
| 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% | 5.510.338,00 |
| 06.01.2025 | 1,66 | 1,66 | 1,51 | 1,60 | -3,61% | 8.947.472,00 |
| 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% | 13.875.349,00 |
| 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% | 20.978.357,00 |
| 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 | 4,64% | 1.471.574,00 |
| 24.12.2024 | 0,84 | 0,86 | 0,83 | 0,85 | 0,16% | 299.823,00 |
| 23.12.2024 | 0,85 | 0,86 | 0,82 | 0,85 | 0,39% | 832.059,00 |
| 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% | 974.001,00 |
| 18.12.2024 | 0,84 | 0,92 | 0,81 | 0,81 | -1,07% | 4.139.513,00 |
| 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% | 1.628.765,00 |
| 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 | -2,64% | 739.838,00 |
| 11.12.2024 | 0,89 | 0,89 | 0,83 | 0,85 | -2,53% | 1.448.216,00 |
| 10.12.2024 | 0,89 | 0,90 | 0,86 | 0,88 | -1,86% | 840.870,00 |
| 09.12.2024 | 0,92 | 0,97 | 0,88 | 0,89 | -0,72% | 1.460.319,00 |
| 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% | 1.476.779,00 |
| 04.12.2024 | 0,90 | 0,91 | 0,88 | 0,89 | 0,13% | 873.640,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,88 | 0,89 | -0,51% | 1.141.492,00 |
| 02.12.2024 | 0,98 | 0,98 | 0,87 | 0,90 | -7,78% | 2.107.502,00 |
| 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% | 2.777.682,00 |
| 25.11.2024 | 0,86 | 1,06 | 0,86 | 1,00 | 18,62% | 4.705.525,00 |
| 22.11.2024 | 0,82 | 0,90 | 0,82 | 0,84 | 2,68% | 1.509.595,00 |
| 21.11.2024 | 0,83 | 0,83 | 0,81 | 0,82 | -2,40% | 570.750,00 |
| 20.11.2024 | 0,83 | 0,86 | 0,81 | 0,84 | 0,24% | 611.899,00 |
| 19.11.2024 | 0,77 | 0,84 | 0,77 | 0,84 | 6,20% | 1.332.506,00 |
| 18.11.2024 | 0,79 | 0,81 | 0,77 | 0,79 | 1,70% | 1.215.061,00 |
| 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% | 1.397.991,00 |
| 13.11.2024 | 0,86 | 0,91 | 0,85 | 0,87 | 1,71% | 1.325.721,00 |
| 12.11.2024 | 0,90 | 0,90 | 0,80 | 0,85 | -4,07% | 2.725.781,00 |
| 11.11.2024 | 0,89 | 0,92 | 0,86 | 0,89 | 2,39% | 4.525.769,00 |
| 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% | 2.521.624,00 |
| 06.11.2024 | 1,22 | 1,23 | 1,15 | 1,17 | -1,68% | 1.449.538,00 |
| 05.11.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | 721.921,00 |
| 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 | 2,13% | 2.028.501,00 |
| 31.10.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -2,89% | 1.632.800,00 |
| 30.10.2024 | 1,20 | 1,29 | 1,18 | 1,21 | 0,83% | 2.013.556,00 |
| 29.10.2024 | 1,20 | 1,21 | 1,15 | 1,20 | -0,83% | 1.060.659,00 |
| 28.10.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 4,31% | 1.080.521,00 |
| 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% | 1.006.135,00 |
| 23.10.2024 | 1,23 | 1,25 | 1,13 | 1,18 | -4,07% | 1.261.575,00 |
| 22.10.2024 | 1,17 | 1,26 | 1,15 | 1,23 | 6,96% | 1.684.314,00 |
| 21.10.2024 | 1,15 | 1,17 | 1,09 | 1,15 | -0,86% | 1.298.761,00 |
| 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% | 1.006.846,00 |
| 16.10.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 7,21% | 1.037.382,00 |
| 15.10.2024 | 1,14 | 1,14 | 1,09 | 1,11 | -2,63% | 852.980,00 |
| 14.10.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -2,56% | 885.400,00 |
| 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% | 1.311.217,00 |
| 09.10.2024 | 1,11 | 1,14 | 1,08 | 1,12 | 0,90% | 1.340.865,00 |
| 08.10.2024 | 1,18 | 1,18 | 1,11 | 1,11 | -5,13% | 1.535.130,00 |
| 07.10.2024 | 1,24 | 1,24 | 1,15 | 1,17 | -6,40% | 1.125.314,00 |
| 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% | 1.022.734,00 |
| 02.10.2024 | 1,14 | 1,22 | 1,10 | 1,20 | 8,11% | 1.591.019,00 |
| 01.10.2024 | 1,28 | 1,29 | 1,11 | 1,11 | -12,60% | 2.588.037,00 |
| 30.09.2024 | 1,27 | 1,31 | 1,27 | 1,27 | 0,79% | 2.956.336,00 |
| 27.09.2024 | 1,22 | 1,35 | 1,21 | 1,26 | 5,00% | 5.100.879,00 |