0,403$
-7,14%
Echtzeit-Aktienkurs LivePerson Inc.
Bid:
Ask:
Aktienkurse zur LivePerson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,06 | 2,18 | 2,04 | 2,17 | 4,83% | 59.339,00 |
| 20.05.2026 | 2,08 | 2,09 | 2,00 | 2,07 | 2,99% | 97.378,00 |
| 19.05.2026 | 2,16 | 2,18 | 2,00 | 2,01 | -6,94% | 152.906,00 |
| 18.05.2026 | 2,20 | 2,27 | 2,13 | 2,16 | -2,70% | 241.368,00 |
| 15.05.2026 | 2,14 | 2,30 | 2,13 | 2,22 | 1,83% | 133.997,00 |
| 14.05.2026 | 2,16 | 2,24 | 2,14 | 2,18 | 1,40% | 101.546,00 |
| 13.05.2026 | 2,21 | 2,22 | 2,13 | 2,15 | -3,59% | 101.939,00 |
| 12.05.2026 | 2,33 | 2,34 | 2,23 | 2,23 | -4,70% | 89.816,00 |
| 11.05.2026 | 2,51 | 2,51 | 2,33 | 2,34 | -7,51% | 211.707,00 |
| 08.05.2026 | 2,64 | 2,64 | 2,49 | 2,53 | -5,60% | 117.898,00 |
| 07.05.2026 | 2,53 | 2,68 | 2,53 | 2,68 | 6,77% | 125.067,00 |
| 06.05.2026 | 2,58 | 2,58 | 2,49 | 2,51 | -1,18% | 130.374,00 |
| 05.05.2026 | 2,68 | 2,70 | 2,53 | 2,54 | -4,15% | 144.153,00 |
| 04.05.2026 | 2,65 | 2,72 | 2,61 | 2,65 | -1,12% | 92.961,00 |
| 01.05.2026 | 2,58 | 2,69 | 2,48 | 2,68 | 5,51% | 104.753,00 |
| 30.04.2026 | 2,55 | 2,57 | 2,49 | 2,54 | 2,83% | 101.102,00 |
| 29.04.2026 | 2,67 | 2,67 | 2,45 | 2,47 | -7,49% | 134.606,00 |
| 28.04.2026 | 2,64 | 2,76 | 2,64 | 2,67 | -0,37% | 125.283,00 |
| 27.04.2026 | 2,68 | 2,72 | 2,64 | 2,68 | -1,47% | 98.268,00 |
| 24.04.2026 | 2,62 | 2,73 | 2,59 | 2,72 | 1,68% | 153.079,00 |
| 23.04.2026 | 2,75 | 2,76 | 2,55 | 2,68 | -5,14% | 199.390,00 |
| 22.04.2026 | 3,24 | 3,24 | 2,71 | 2,82 | -10,48% | 420.835,00 |
| 21.04.2026 | 3,46 | 3,50 | 3,09 | 3,15 | -5,41% | 698.680,00 |
| 20.04.2026 | 3,20 | 3,34 | 3,08 | 3,33 | 1,52% | 82.506,00 |
| 17.04.2026 | 3,30 | 3,45 | 3,22 | 3,28 | -0,30% | 124.455,00 |
| 16.04.2026 | 3,27 | 3,30 | 3,12 | 3,29 | 2,17% | 62.876,00 |
| 15.04.2026 | 3,07 | 3,23 | 3,06 | 3,22 | 7,33% | 163.576,00 |
| 14.04.2026 | 2,92 | 3,06 | 2,90 | 3,00 | 2,74% | 88.633,00 |
| 13.04.2026 | 2,70 | 2,92 | 2,70 | 2,92 | 6,57% | 75.443,00 |
| 10.04.2026 | 2,78 | 2,85 | 2,72 | 2,74 | -2,49% | 92.672,00 |
| 09.04.2026 | 2,75 | 2,82 | 2,70 | 2,81 | 0,72% | 66.163,00 |
| 08.04.2026 | 2,91 | 2,99 | 2,78 | 2,79 | 1,09% | 87.428,00 |
| 07.04.2026 | 2,78 | 2,86 | 2,73 | 2,76 | -0,36% | 76.578,00 |
| 06.04.2026 | 2,59 | 2,81 | 2,58 | 2,77 | 6,95% | 77.750,00 |
| 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 |