La bourse ferme dans 7 h 26 min

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,4631-0,0458 (-9,00 %)
À la clôture : 04:00PM EDT
0,4570 -0,01 (-1,32 %)
Échanges après Bourse : 07:59PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 avr. 20240,51000,51000,46000,46000,46003 076 000
19 avr. 20240,55000,55000,49000,51000,51004 440 500
18 avr. 20240,60000,60000,55000,56000,56002 677 600
17 avr. 20240,57000,63000,57000,58000,58003 230 800
16 avr. 20240,62000,62000,55000,57000,57005 341 100
15 avr. 20240,61000,67000,59000,62000,62004 728 400
12 avr. 20240,65000,67000,57000,60000,60007 070 700
11 avr. 20240,73000,73000,65000,65000,65005 086 100
10 avr. 20240,77000,79000,71000,73000,73004 615 500
09 avr. 20240,80000,87000,79000,79000,79004 774 800
08 avr. 20240,80000,82000,77000,80000,80003 513 700
05 avr. 20240,85000,85000,76000,78000,78003 975 200
04 avr. 20240,93000,94000,83000,83000,83005 073 400
03 avr. 20240,93000,97000,91000,92000,92002 439 800
02 avr. 20240,95000,96000,91000,94000,94002 755 900
01 avr. 20241,01001,01000,93000,98000,98003 466 200
28 mars 20241,05001,09000,98001,00001,00003 102 600
27 mars 20241,05001,08001,02001,07001,07001 779 200
26 mars 20241,06001,11001,03001,04001,04001 402 700
25 mars 20241,02001,07001,01001,04001,04001 447 000
22 mars 20241,02001,02000,98001,01001,01002 483 900
21 mars 20241,15001,18000,98001,02001,02003 183 800
20 mars 20241,07001,14001,04001,13001,13002 121 800
19 mars 20241,00001,08000,97001,06001,06003 053 300
18 mars 20241,03001,03000,96001,00001,00002 936 400
15 mars 20240,98001,04000,96001,02001,02003 472 900
14 mars 20241,09001,09000,98000,98000,98003 549 700
13 mars 20241,03001,08000,99001,04001,04003 908 700
12 mars 20241,06001,07000,98001,01001,01003 552 200
11 mars 20241,13001,16001,05001,06001,06001 998 400
08 mars 20241,12001,23001,11001,18001,18003 221 500
07 mars 20241,16001,24001,09001,10001,10005 673 700
06 mars 20241,14001,16000,98001,01001,01006 223 900
05 mars 20241,25001,25001,13001,13001,13003 556 400
04 mars 20241,36001,37001,20001,26001,26006 267 200
01 mars 20241,29001,38001,24001,30001,30005 632 700
29 févr. 20241,71001,75001,21001,27001,270018 631 000
28 févr. 20242,57002,61002,39002,40002,40003 311 500
27 févr. 20242,68002,73002,55002,57002,57002 789 300
26 févr. 20242,45002,62002,42002,56002,56002 543 100
23 févr. 20242,36002,44002,30002,43002,43001 070 900
22 févr. 20242,51002,52002,34002,38002,38001 744 600
21 févr. 20242,47002,48002,37002,39002,39001 276 500
20 févr. 20242,48002,50002,44002,49002,4900776 900
16 févr. 20242,56002,57002,47002,51002,51001 473 300
15 févr. 20242,57002,63002,52002,57002,57001 124 300
14 févr. 20242,56002,59002,49002,55002,5500849 500
13 févr. 20242,66002,66002,48002,51002,51001 932 400
12 févr. 20242,66002,84002,65002,79002,79001 436 300
09 févr. 20242,71002,75002,59002,66002,6600810 800
08 févr. 20242,63002,69002,61002,67002,6700790 100
07 févr. 20242,69002,69002,55002,62002,6200796 200
06 févr. 20242,62002,72002,59002,69002,6900771 000
05 févr. 20242,69002,70002,50002,59002,59001 170 900
02 févr. 20242,62002,72002,45002,67002,67001 749 900
01 févr. 20242,83002,84002,63002,64002,64001 126 100
31 janv. 20242,95002,96002,77002,80002,80001 154 600
30 janv. 20243,05003,05002,91002,92002,92001 213 400
29 janv. 20243,03003,10002,96003,09003,0900601 500
26 janv. 20243,08003,22002,99003,02003,0200554 000
25 janv. 20243,08003,19003,05003,10003,1000910 300
24 janv. 20243,20003,29003,03003,04003,04001 090 700
23 janv. 20243,03003,15002,96003,14003,14001 371 800
22 janv. 20242,94003,12002,92003,02003,02001 564 600
19 janv. 20242,92002,92002,76002,87002,87001 549 300
18 janv. 20243,11003,12002,89002,94002,94001 075 900
17 janv. 20243,12003,12002,96003,02003,02001 661 900
16 janv. 20243,38003,39003,12003,19003,19001 844 900
12 janv. 20243,73003,85003,42003,44003,44001 873 300
11 janv. 20243,65003,85003,54003,65003,65002 279 500
10 janv. 20243,46003,78003,32003,57003,57003 376 600
09 janv. 20243,81003,98003,45003,49003,49003 258 600
08 janv. 20243,65003,77003,59003,62003,62001 026 300
05 janv. 20243,56003,72003,53003,67003,6700972 600
04 janv. 20243,60003,63003,50003,58003,58001 638 900
03 janv. 20243,65003,65003,48003,61003,61001 702 900
02 janv. 20243,79003,79003,64003,66003,66001 762 100
29 déc. 20233,76003,82003,66003,79003,79001 377 900
28 déc. 20233,60003,79003,57003,77003,77001 249 000
27 déc. 20233,51003,62003,51003,60003,60001 349 200
26 déc. 20233,49003,58003,48003,54003,54001 251 000
22 déc. 20233,47003,54003,42003,51003,5100889 300
21 déc. 20233,33003,45003,32003,44003,44001 019 400
20 déc. 20233,42003,52003,23003,25003,25001 320 300
19 déc. 20233,34003,53003,34003,43003,43001 324 700
18 déc. 20233,34003,36003,25003,29003,29001 116 300
15 déc. 20233,45003,47003,28003,31003,31001 994 200
14 déc. 20233,38003,58003,33003,41003,41002 176 800
13 déc. 20233,24003,33003,05003,32003,32002 740 800
12 déc. 20233,30003,30003,22003,23003,2300673 800
11 déc. 20233,45003,45003,28003,30003,3000875 900
08 déc. 20233,27003,49003,23003,45003,45001 364 100
07 déc. 20233,22003,30003,19003,30003,30001 293 900
06 déc. 20233,16003,30003,14003,16003,16001 621 400
05 déc. 20233,11003,16003,02003,08003,08001 262 800
04 déc. 20233,13003,21002,98003,11003,1100962 200
01 déc. 20232,84003,18002,80003,16003,16001 794 500
30 nov. 20233,02003,09002,80002,84002,84003 090 600
29 nov. 20233,03003,24003,00003,04003,0400944 700
28 nov. 20232,88003,03002,81003,00003,00001 122 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...