0,403$
-7,14%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,51 | 2,63 | 2,46 | 2,59 | 0,78% | 49.886,00 |
| 01.04.2026 | 2,58 | 2,63 | 2,53 | 2,57 | 0,78% | 82.691,00 |
| 31.03.2026 | 2,49 | 2,62 | 2,42 | 2,55 | 6,69% | 95.290,00 |
| 30.03.2026 | 2,60 | 2,60 | 2,37 | 2,39 | -8,08% | 86.963,00 |
| 27.03.2026 | 2,63 | 2,63 | 2,46 | 2,60 | -2,99% | 285.466,00 |
| 26.03.2026 | 2,57 | 2,78 | 2,56 | 2,68 | 4,69% | 194.880,00 |
| 25.03.2026 | 2,52 | 2,63 | 2,48 | 2,56 | 3,64% | 140.354,00 |
| 24.03.2026 | 2,49 | 2,52 | 2,40 | 2,47 | -3,52% | 113.675,00 |
| 23.03.2026 | 2,50 | 2,57 | 2,40 | 2,56 | 2,81% | 91.368,00 |
| 20.03.2026 | 2,58 | 2,60 | 2,39 | 2,49 | -6,39% | 230.955,00 |
| 19.03.2026 | 2,59 | 2,67 | 2,53 | 2,66 | 0,38% | 112.012,00 |
| 18.03.2026 | 2,65 | 2,68 | 2,53 | 2,65 | -1,12% | 178.919,00 |
| 17.03.2026 | 2,79 | 2,80 | 2,68 | 2,68 | -3,25% | 169.224,00 |
| 16.03.2026 | 2,68 | 2,90 | 2,68 | 2,77 | 4,14% | 269.289,00 |
| 13.03.2026 | 2,76 | 2,85 | 2,64 | 2,66 | -1,12% | 221.206,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,66 | 2,69 | -2,89% | 268.147,00 |
| 11.03.2026 | 2,85 | 2,90 | 2,71 | 2,77 | -2,81% | 269.757,00 |
| 10.03.2026 | 3,02 | 3,02 | 2,83 | 2,85 | -5,00% | 173.718,00 |
| 09.03.2026 | 3,16 | 3,20 | 2,97 | 3,00 | -6,54% | 233.166,00 |
| 06.03.2026 | 3,34 | 3,37 | 3,13 | 3,21 | -4,75% | 86.933,00 |
| 05.03.2026 | 3,12 | 3,43 | 3,12 | 3,37 | 7,67% | 279.767,00 |
| 04.03.2026 | 3,11 | 3,19 | 3,09 | 3,13 | 1,95% | 88.858,00 |
| 03.03.2026 | 2,90 | 3,14 | 2,83 | 3,07 | 3,02% | 84.715,00 |
| 02.03.2026 | 2,81 | 3,06 | 2,81 | 2,98 | 3,83% | 85.396,00 |
| 27.02.2026 | 2,88 | 2,90 | 2,79 | 2,87 | -1,03% | 46.122,00 |
| 26.02.2026 | 2,79 | 2,97 | 2,79 | 2,90 | 2,47% | 75.700,00 |
| 25.02.2026 | 2,77 | 2,84 | 2,72 | 2,83 | 3,28% | 48.582,00 |
| 24.02.2026 | 2,66 | 2,86 | 2,64 | 2,74 | 2,24% | 69.237,00 |
| 23.02.2026 | 2,80 | 2,80 | 2,63 | 2,68 | -5,30% | 128.670,00 |
| 20.02.2026 | 2,77 | 2,93 | 2,72 | 2,83 | -0,35% | 53.323,00 |
| 19.02.2026 | 2,78 | 2,88 | 2,74 | 2,84 | -0,70% | 118.163,00 |
| 18.02.2026 | 2,70 | 2,95 | 2,69 | 2,86 | 7,12% | 153.974,00 |
| 17.02.2026 | 2,71 | 2,74 | 2,56 | 2,67 | -2,91% | 99.213,00 |
| 13.02.2026 | 2,81 | 2,83 | 2,69 | 2,75 | 0,73% | 76.500,00 |
| 12.02.2026 | 2,90 | 2,93 | 2,63 | 2,73 | -5,21% | 227.180,00 |
| 11.02.2026 | 3,02 | 3,05 | 2,84 | 2,88 | -4,00% | 79.987,00 |
| 10.02.2026 | 3,05 | 3,18 | 2,98 | 3,00 | -1,64% | 71.137,00 |
| 09.02.2026 | 3,02 | 3,08 | 2,94 | 3,05 | 0,66% | 77.748,00 |
| 06.02.2026 | 2,86 | 3,07 | 2,86 | 3,03 | 5,57% | 69.347,00 |
| 05.02.2026 | 3,01 | 3,08 | 2,82 | 2,87 | -8,60% | 94.511,00 |
| 04.02.2026 | 3,04 | 3,20 | 3,00 | 3,14 | 2,95% | 129.070,00 |
| 03.02.2026 | 3,04 | 3,06 | 2,88 | 3,05 | 1,33% | 220.567,00 |
| 02.02.2026 | 3,05 | 3,14 | 2,98 | 3,01 | -2,27% | 193.846,00 |
| 30.01.2026 | 3,18 | 3,27 | 3,04 | 3,08 | -5,81% | 125.330,00 |
| 29.01.2026 | 3,16 | 3,33 | 3,05 | 3,27 | 2,51% | 203.517,00 |
| 28.01.2026 | 3,13 | 3,26 | 3,12 | 3,19 | 0,95% | 186.854,00 |
| 27.01.2026 | 3,16 | 3,17 | 3,02 | 3,16 | -0,63% | 194.682,00 |
| 26.01.2026 | 3,23 | 3,32 | 3,14 | 3,18 | -2,15% | 176.864,00 |
| 23.01.2026 | 3,26 | 3,29 | 3,17 | 3,25 | -0,91% | 91.679,00 |
| 22.01.2026 | 3,06 | 3,34 | 3,04 | 3,28 | 7,54% | 226.847,00 |
| 21.01.2026 | 2,97 | 3,11 | 2,94 | 3,05 | 0,66% | 164.429,00 |
| 20.01.2026 | 3,00 | 3,16 | 2,96 | 3,03 | -3,19% | 257.363,00 |
| 16.01.2026 | 3,26 | 3,28 | 3,10 | 3,13 | -4,28% | 223.510,00 |
| 15.01.2026 | 3,54 | 3,54 | 3,26 | 3,27 | -7,89% | 251.588,00 |
| 14.01.2026 | 3,78 | 3,79 | 3,50 | 3,55 | -6,58% | 378.217,00 |
| 13.01.2026 | 3,86 | 3,89 | 3,70 | 3,80 | -3,55% | 158.819,00 |
| 12.01.2026 | 3,83 | 3,98 | 3,76 | 3,94 | 2,60% | 188.799,00 |
| 09.01.2026 | 4,03 | 4,12 | 3,76 | 3,84 | -4,71% | 185.559,00 |
| 08.01.2026 | 4,00 | 4,09 | 3,91 | 4,03 | 0,25% | 158.014,00 |
| 07.01.2026 | 4,14 | 4,19 | 4,02 | 4,02 | -3,60% | 81.982,00 |
| 06.01.2026 | 4,07 | 4,18 | 4,05 | 4,17 | 2,21% | 80.946,00 |
| 05.01.2026 | 3,93 | 4,23 | 3,93 | 4,08 | 4,88% | 219.100,00 |
| 02.01.2026 | 3,88 | 3,97 | 3,79 | 3,89 | 0,52% | 209.205,00 |
| 31.12.2025 | 4,03 | 4,08 | 3,87 | 3,87 | -5,38% | 353.744,00 |
| 30.12.2025 | 4,02 | 4,11 | 4,00 | 4,09 | 2,51% | 237.808,00 |
| 29.12.2025 | 4,04 | 4,18 | 3,91 | 3,99 | -2,92% | 218.077,00 |
| 26.12.2025 | 4,06 | 4,12 | 3,98 | 4,11 | -0,72% | 164.866,00 |
| 24.12.2025 | 4,17 | 4,18 | 4,04 | 4,14 | 0,24% | 209.488,00 |
| 23.12.2025 | 4,28 | 4,29 | 4,06 | 4,13 | -4,40% | 227.177,00 |
| 22.12.2025 | 4,22 | 4,39 | 4,18 | 4,32 | 2,37% | 266.276,00 |
| 19.12.2025 | 4,31 | 4,31 | 4,05 | 4,22 | -2,76% | 637.770,00 |
| 18.12.2025 | 4,64 | 4,70 | 4,34 | 4,34 | -3,13% | 285.624,00 |
| 17.12.2025 | 4,73 | 4,86 | 4,47 | 4,48 | -5,29% | 234.215,00 |
| 16.12.2025 | 4,75 | 4,80 | 4,65 | 4,73 | 0,00% | 117.423,00 |
| 15.12.2025 | 5,11 | 5,14 | 4,73 | 4,73 | -6,52% | 192.162,00 |
| 12.12.2025 | 5,24 | 5,39 | 5,06 | 5,06 | -4,71% | 109.645,00 |
| 11.12.2025 | 5,20 | 5,49 | 5,07 | 5,31 | 2,71% | 298.846,00 |
| 10.12.2025 | 5,25 | 5,26 | 5,08 | 5,17 | -1,90% | 112.338,00 |
| 09.12.2025 | 5,05 | 5,41 | 4,99 | 5,27 | 3,33% | 137.010,00 |
| 08.12.2025 | 4,97 | 5,20 | 4,93 | 5,10 | 3,45% | 203.351,00 |
| 05.12.2025 | 5,04 | 5,27 | 4,92 | 4,93 | -4,09% | 102.567,00 |
| 04.12.2025 | 4,89 | 5,18 | 4,84 | 5,14 | 3,63% | 171.265,00 |
| 03.12.2025 | 4,79 | 4,98 | 4,63 | 4,96 | 3,55% | 135.596,00 |
| 02.12.2025 | 4,75 | 4,90 | 4,70 | 4,79 | 2,35% | 99.400,00 |
| 01.12.2025 | 4,94 | 5,00 | 4,64 | 4,68 | -6,02% | 132.073,00 |
| 28.11.2025 | 4,91 | 5,04 | 4,90 | 4,98 | 0,81% | 90.999,00 |
| 26.11.2025 | 4,70 | 5,07 | 4,68 | 4,94 | 5,56% | 253.000,00 |
| 25.11.2025 | 4,75 | 4,81 | 4,62 | 4,68 | -2,50% | 159.517,00 |
| 24.11.2025 | 4,85 | 5,02 | 4,75 | 4,80 | 1,05% | 216.225,00 |
| 21.11.2025 | 4,56 | 4,79 | 4,47 | 4,75 | 3,04% | 180.175,00 |
| 20.11.2025 | 4,76 | 4,99 | 4,56 | 4,61 | -3,15% | 344.348,00 |
| 19.11.2025 | 5,03 | 5,04 | 4,63 | 4,76 | -6,85% | 359.545,00 |
| 18.11.2025 | 5,08 | 5,16 | 4,84 | 5,11 | -4,84% | 419.803,00 |
| 17.11.2025 | 5,16 | 5,42 | 5,02 | 5,37 | 5,50% | 376.431,00 |
| 14.11.2025 | 5,55 | 5,61 | 5,08 | 5,09 | -10,86% | 561.531,00 |
| 13.11.2025 | 5,89 | 5,97 | 5,54 | 5,71 | -6,09% | 526.147,00 |
| 12.11.2025 | 6,08 | 6,59 | 5,61 | 6,08 | 1,33% | 1.276.288,00 |
| 11.11.2025 | 6,18 | 7,54 | 5,43 | 6,00 | 14,50% | 8.692.598,00 |
| 10.11.2025 | 5,73 | 5,80 | 5,02 | 5,24 | -6,76% | 402.263,00 |
| 07.11.2025 | 5,37 | 5,64 | 5,19 | 5,62 | 3,69% | 311.332,00 |