גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > לייבפרסון > גרפים

עדכון אחרון 22.10.2021

תמצית

גרפים

דוחות

עסקאות

אנליסטים

פורום

חדשות

מניית לייבפרסון

LivePerson

מניה LPSN נאסד"ק USD

שער

54.65

שינוי

+2.25%

שינוי ב USD

1.20

הוסף לתיק

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	53.64	53.1	53.4	53.11	0.00
17:00	54.02	53	53	54.02	97,206.00
17:30	54.57	53.84	54.465	53.94	90.00
18:00	54.43	54.22	54.355	54.305	2,688.00
18:30	53.95	53.48	53.9	53.48	875.00
19:10	53.855	53.75	53.77	53.77	200.00
19:20	53.9	53.71	53.8	53.9	550.00
19:50	54.14	54.06	54.07	54.1	300.00
20:00	54.27	54.18	54.18	54.19	4.00
20:30	54.27	54.18	54.1995	54.18	139.00
20:40	54.23	54.05	54.165	54.05	675.00
21:10	53.99	53.89	53.89	53.96	300.00
21:30	54.43	54.19	54.19	54.34	791.00
21:50	54.315	54.2	54.22	54.245	1,243.00
22:20	54.535	54.34	54.34	54.47	917.00
22:30	54.64	54.465	54.47	54.575	300.00
22:40	54.73	54.54	54.58	54.73	618.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.10.2021 17:00	59	58.69	58.69	58.94	1,105.00
19.10.2021 17:30	59.24	58.95	59.02	59.085	3,312.00
19.10.2021 18:00	59.3725	59.1	59.1	59.29	3,500.00
19.10.2021 18:30	59.445	59.29	59.36	59.41	5,079.00
19.10.2021 19:00	59.68	59.335	59.45	59.66	8,800.00
19.10.2021 19:30	59.69	59.405	59.64	59.425	6,109.00
19.10.2021 20:00	59.46	59.31	59.41	59.31	6,000.00
19.10.2021 20:30	59.48	59.285	59.4	59.285	3,475.00
19.10.2021 21:00	59.425	59.25	59.31	59.25	2,202.00
19.10.2021 21:30	59.28	59.01	59.28	59.06	2,183.00
19.10.2021 22:00	59.65	59.06	59.12	59.575	5,073.00
19.10.2021 22:30	59.79	59.315	59.615	59.46	7,341.00
20.10.2021 16:30	59.62	58.88	59.33	59.115	5,279.00
20.10.2021 17:00	59.05	58.59	58.94	59.05	1,505.00
20.10.2021 17:30	59.03	58.69	59.02	58.69	2,151.00
20.10.2021 18:00	58.64	58.17	58.635	58.295	3,001.00
20.10.2021 18:30	58.39	58.03	58.215	58.39	3,250.00
20.10.2021 19:00	58.38	57.9	58.38	57.97	2,515.00
20.10.2021 19:30	57.9583	57.72	57.9583	57.74	6,500.00
20.10.2021 20:00	57.74	57.18	57.73	57.185	3,958.00
20.10.2021 20:30	57.645	57.09	57.09	57.555	3,020.00
20.10.2021 21:00	57.785	57.5	57.52	57.63	5,043.00
20.10.2021 21:30	57.75	57.15	57.63	57.25	3,300.00
20.10.2021 22:00	57.35	57.09	57.2	57.23	3,701.00
20.10.2021 22:30	57.42	57.1	57.25	57.33	5,597.00
21.10.2021 16:30	55.59	53.925	55.59	53.98	12,458.00
21.10.2021 17:00	54.125	53.07	53.98	53.07	6,100.00
21.10.2021 17:30	53.38	52.84	53.25	53.015	7,978.00
21.10.2021 18:00	53.3	52.89	53.02	53.1	11,119.00
21.10.2021 18:30	53.1	52.45	53.07	52.52	7,849.00
21.10.2021 19:00	52.54	52.08	52.5	52.17	9,110.00
21.10.2021 19:30	52.84	52.11	52.16	52.83	9,110.00
21.10.2021 20:00	52.865	52.205	52.865	52.205	4,944.00
21.10.2021 20:30	52.451	52.19	52.21	52.32	9,014.00
21.10.2021 21:00	52.95	52.34	52.34	52.45	95,996.00
21.10.2021 21:30	53.14	52.41	52.41	52.95	16,740.00
21.10.2021 22:00	53.43	52.8	52.865	53.23	8,481.00
21.10.2021 22:30	53.65	53.205	53.205	53.45	8,972.00
22.10.2021 16:30	53.64	52.86	53.35	53.08	29,059.00
22.10.2021 17:00	54.66	53	53	54.52	126,767.00
22.10.2021 17:30	54.57	53.84	54.465	54.37	4,394.00
22.10.2021 18:00	54.43	53.77	54.355	53.89	9,007.00
22.10.2021 18:30	53.95	53.37	53.9	53.77	7,433.00
22.10.2021 19:00	53.9	53.69	53.69	53.9	3,350.00
22.10.2021 19:30	54.14	53.855	53.95	54.1	2,535.00
22.10.2021 20:00	54.27	54.02	54.18	54.18	2,105.00
22.10.2021 20:30	54.27	53.88	54.1995	53.88	3,173.00
22.10.2021 21:00	54.14	53.84	53.84	54.14	1,914.00
22.10.2021 21:30	54.43	54.19	54.19	54.245	4,848.00
22.10.2021 22:00	54.535	54.165	54.18	54.47	4,783.00
22.10.2021 22:30	54.78	54.465	54.47	54.7	8,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.10.2020	59.76	55.08	57.75	56.63	731,062.00
27.10.2020	58.65	56.85	57.28	58.13	720,288.00
28.10.2020	57.32	54.97	56.26	56.56	599,819.00
29.10.2020	58.19	56.16	57.32	57.15	914,299.00
30.10.2020	56.15	51.32	55.30	53.46	2,062,643.00
02.11.2020	54.20	51.32	53.21	53.13	975,973.00
03.11.2020	54.68	52.15	52.99	54.39	709,097.00
04.11.2020	60.51	55.47	55.48	60.17	1,153,806.00
05.11.2020	62.75	61.04	61.37	61.31	654,477.00
06.11.2020	61.26	59.15	61.26	60.32	465,391.00
09.11.2020	56.11	50.53	55.88	50.62	1,711,159.00
10.11.2020	51.67	49.02	51.00	50.23	1,199,271.00
11.11.2020	53.67	50.91	51.10	53.16	715,463.00
12.11.2020	54.14	51.30	52.98	51.73	657,755.00
13.11.2020	53.04	50.29	52.33	51.83	579,446.00
16.11.2020	52.95	49.88	50.36	51.66	676,477.00
17.11.2020	53.15	50.54	51.51	53.12	589,070.00
18.11.2020	53.93	52.80	53.49	52.90	312,082.00
19.11.2020	55.66	52.78	52.78	55.59	373,645.00
20.11.2020	57.76	55.17	55.21	55.75	468,798.00
23.11.2020	56.95	54.85	56.54	55.39	828,300.00
24.11.2020	55.72	51.75	55.21	53.02	864,444.00
25.11.2020	55.89	53.49	53.67	55.65	915,611.00
27.11.2020	58.68	56.60	56.60	57.89	423,501.00
30.11.2020	59.97	56.85	59.03	58.42	922,084.00
01.12.2020	58.32	52.13	57.30	52.79	2,649,976.00
02.12.2020	55.55	53.37	55.18	55.50	2,237,973.00
03.12.2020	58.61	55.37	55.37	56.69	1,518,505.00
04.12.2020	57.11	54.27	56.54	55.57	775,658.00
07.12.2020	56.00	54.56	55.49	55.15	680,534.00
08.12.2020	57.06	55.36	55.45	56.52	972,142.00
09.12.2020	57.69	54.37	56.75	55.04	803,120.00
10.12.2020	56.98	54.63	54.69	56.03	729,890.00
11.12.2020	58.02	55.18	55.25	57.99	497,270.00
14.12.2020	59.85	57.88	58.24	58.50	856,228.00
15.12.2020	60.45	57.37	59.28	57.80	865,907.00
16.12.2020	58.43	56.59	58.19	57.57	454,822.00
17.12.2020	60.90	58.00	58.42	59.81	763,967.00
18.12.2020	64.76	60.16	61.20	63.51	1,841,958.00
21.12.2020	66.26	62.17	62.19	64.92	1,038,862.00
22.12.2020	67.96	65.18	65.27	67.85	1,082,720.00
23.12.2020	68.40	65.64	68.00	66.13	550,198.00
24.12.2020	67.00	64.64	66.11	65.06	362,269.00
28.12.2020	66.71	63.08	66.71	63.50	618,922.00
29.12.2020	64.74	61.09	63.64	61.58	649,730.00
30.12.2020	62.71	61.25	62.08	61.65	587,361.00
31.12.2020	62.97	61.16	62.05	62.23	434,183.00
04.01.2021	62.54	59.33	62.46	61.12	970,090.00
05.01.2021	62.93	60.14	60.41	62.82	761,332.00
06.01.2021	62.68	60.01	61.88	60.79	1,280,877.00
07.01.2021	64.18	60.74	60.74	63.97	1,148,333.00
08.01.2021	66.91	64.21	65.46	64.94	1,018,655.00
11.01.2021	64.12	61.94	64.02	61.99	1,118,253.00
12.01.2021	64.22	60.86	61.70	63.54	687,172.00
13.01.2021	65.09	63.13	63.13	64.53	607,544.00
14.01.2021	66.20	64.50	64.59	65.92	843,910.00
15.01.2021	67.56	65.12	65.93	65.64	838,000.00
19.01.2021	67.50	65.39	67.17	67.05	605,498.00
20.01.2021	68.56	65.18	67.18	65.34	743,899.00
21.01.2021	65.65	63.14	65.52	64.04	1,002,645.00
22.01.2021	66.07	63.88	64.02	66.00	537,711.00
25.01.2021	68.83	65.40	66.17	65.72	865,069.00
26.01.2021	67.82	65.50	66.66	66.87	1,415,713.00
27.01.2021	68.56	62.27	65.78	65.49	1,011,156.00
28.01.2021	66.31	64.15	65.56	64.27	715,904.00
29.01.2021	65.13	62.51	64.01	63.36	569,204.00
01.02.2021	65.36	63.49	64.00	64.65	539,311.00
02.02.2021	66.86	65.00	65.65	66.24	893,648.00
03.02.2021	68.25	65.24	66.40	67.99	727,530.00
04.02.2021	69.67	66.34	68.55	68.91	661,408.00
05.02.2021	70.88	69.26	69.46	70.24	491,676.00
08.02.2021	72.23	66.87	71.28	68.56	988,412.00
09.02.2021	70.25	67.45	68.10	69.37	528,579.00
10.02.2021	72.11	67.73	70.11	68.73	898,763.00
11.02.2021	71.72	68.71	69.38	71.43	586,233.00
12.02.2021	71.65	69.61	71.60	71.38	347,516.00
16.02.2021	71.95	68.14	70.72	69.06	479,404.00
17.02.2021	69.21	67.67	68.80	68.79	459,077.00
18.02.2021	69.26	67.24	67.75	68.18	352,423.00
19.02.2021	72.11	68.32	68.65	71.56	967,109.00
22.02.2021	71.04	65.42	71.04	65.84	724,730.00
23.02.2021	64.49	57.68	64.49	59.47	3,111,888.00
24.02.2021	60.90	56.96	59.46	60.13	1,188,282.00
25.02.2021	60.59	56.77	58.15	58.17	1,214,093.00
26.02.2021	67.35	61.94	66.46	65.62	2,296,811.00
01.03.2021	68.97	66.05	66.56	67.96	1,528,094.00
02.03.2021	67.45	64.03	67.44	64.70	932,052.00
03.03.2021	64.00	58.52	63.34	58.65	1,005,298.00
04.03.2021	58.56	52.66	57.29	54.83	1,959,330.00
05.03.2021	56.72	51.54	55.01	55.56	1,610,848.00
08.03.2021	56.62	50.74	55.13	50.84	1,312,902.00
09.03.2021	56.80	53.36	53.70	56.30	1,248,042.00
10.03.2021	58.45	54.87	57.90	54.91	881,579.00
11.03.2021	57.13	54.20	56.40	56.40	1,178,818.00
12.03.2021	55.59	53.78	54.61	55.06	601,497.00
15.03.2021	58.03	54.59	55.15	57.90	1,029,762.00
16.03.2021	59.95	56.19	58.32	57.16	664,562.00
17.03.2021	57.82	54.72	56.10	57.22	603,713.00
18.03.2021	55.33	52.32	55.33	52.57	705,905.00
19.03.2021	54.61	52.44	52.70	53.79	1,139,755.00
22.03.2021	55.15	53.25	54.33	54.14	521,262.00
23.03.2021	54.77	53.12	54.24	53.45	543,059.00
24.03.2021	53.83	50.30	53.82	50.40	601,612.00
25.03.2021	51.69	49.00	49.45	51.29	657,509.00
26.03.2021	52.89	50.00	51.55	51.99	635,387.00
29.03.2021	52.83	50.28	52.71	50.84	769,422.00
30.03.2021	51.77	49.40	50.84	50.53	800,608.00
31.03.2021	54.49	52.45	53.32	52.74	1,417,522.00
01.04.2021	55.83	52.55	52.55	55.19	1,140,658.00
05.04.2021	58.07	55.32	56.16	57.80	1,020,773.00
06.04.2021	58.03	56.37	57.05	56.87	512,938.00
07.04.2021	57.33	55.63	56.36	56.91	478,946.00
08.04.2021	59.16	55.95	58.08	56.76	702,754.00
09.04.2021	56.97	54.82	56.51	56.83	326,688.00
12.04.2021	58.73	54.79	55.65	57.82	521,051.00
13.04.2021	58.80	56.17	58.14	56.66	596,936.00
14.04.2021	58.85	56.58	56.97	57.33	441,533.00
15.04.2021	59.53	57.35	58.03	59.25	669,167.00
16.04.2021	59.46	57.83	59.46	58.62	317,750.00
19.04.2021	58.10	55.42	57.75	56.02	515,099.00
20.04.2021	56.23	53.24	55.97	53.65	482,878.00
21.04.2021	55.36	52.80	53.18	55.17	316,125.00
22.04.2021	56.32	54.05	55.18	54.45	366,611.00
23.04.2021	55.78	54.06	54.51	55.66	316,310.00
26.04.2021	57.20	55.16	55.74	56.49	814,629.00
27.04.2021	56.04	54.67	55.59	55.10	657,061.00
28.04.2021	57.00	54.21	55.07	56.42	331,730.00
29.04.2021	56.86	53.78	56.85	54.92	347,160.00
30.04.2021	55.54	53.59	54.04	54.65	632,471.00
03.05.2021	55.39	53.12	55.00	53.64	1,196,936.00
04.05.2021	53.45	50.72	52.86	50.92	1,876,208.00
05.05.2021	54.15	51.04	51.04	51.99	1,186,218.00
06.05.2021	51.42	48.18	51.36	50.51	1,079,304.00
07.05.2021	52.74	51.10	51.25	51.74	687,759.00
10.05.2021	50.92	49.56	50.81	50.19	736,130.00
11.05.2021	52.33	47.62	48.07	51.33	783,231.00
12.05.2021	51.68	49.21	50.04	49.69	1,151,940.00
13.05.2021	51.00	48.50	50.18	49.90	985,208.00
14.05.2021	52.54	50.42	50.53	52.10	551,984.00
17.05.2021	51.71	50.49	51.12	51.56	373,349.00
18.05.2021	53.82	51.54	51.77	52.67	653,182.00
19.05.2021	52.47	51.23	51.23	52.24	434,064.00
20.05.2021	54.31	52.72	52.73	53.36	710,339.00
21.05.2021	54.06	53.01	54.06	53.05	217,703.00
24.05.2021	54.78	53.60	53.86	53.90	282,482.00
25.05.2021	55.20	53.79	54.46	53.92	319,412.00
26.05.2021	54.92	54.09	54.46	54.71	422,265.00
27.05.2021	56.31	54.14	54.24	55.38	540,963.00
28.05.2021	56.46	54.81	55.77	54.95	382,719.00
01.06.2021	55.62	54.01	55.21	55.16	502,810.00
02.06.2021	55.24	53.87	55.08	54.49	1,200,447.00
03.06.2021	54.61	52.95	53.91	54.29	464,741.00
04.06.2021	55.90	54.51	54.88	55.22	373,337.00
07.06.2021	56.85	54.48	54.60	56.64	495,898.00
08.06.2021	57.71	56.04	56.95	57.21	517,009.00
09.06.2021	58.26	56.70	57.43	56.76	402,343.00
10.06.2021	58.47	56.13	56.47	58.22	452,900.00
11.06.2021	59.23	58.00	58.36	59.05	593,407.00
14.06.2021	59.95	59.05	59.10	59.21	577,783.00
15.06.2021	59.00	57.20	58.86	57.32	401,644.00
16.06.2021	58.34	56.94	57.45	57.96	379,837.00
17.06.2021	59.97	57.16	57.49	59.87	1,135,999.00
18.06.2021	61.95	59.21	59.33	61.59	863,667.00
21.06.2021	62.89	60.54	62.33	60.91	532,321.00
22.06.2021	61.76	60.77	60.80	61.64	268,093.00
23.06.2021	63.00	61.86	61.86	62.64	378,567.00
24.06.2021	64.11	63.17	63.17	63.53	294,835.00
25.06.2021	64.63	63.08	63.53	64.38	689,127.00
28.06.2021	65.75	64.46	64.97	64.96	394,659.00
29.06.2021	65.28	63.74	64.82	64.80	530,119.00
30.06.2021	65.06	63.04	64.48	63.24	424,674.00
01.07.2021	62.70	59.99	62.20	61.58	615,584.00
02.07.2021	62.55	61.23	61.90	61.25	227,910.00
06.07.2021	62.09	61.01	61.29	61.92	330,090.00
07.07.2021	62.43	60.29	62.34	61.10	228,466.00
08.07.2021	61.01	58.94	59.85	60.84	321,266.00
09.07.2021	61.90	60.08	60.89	61.79	222,417.00
12.07.2021	62.17	59.97	61.80	60.71	237,926.00
13.07.2021	61.59	59.62	60.06	59.88	572,745.00
14.07.2021	60.35	56.87	60.35	57.11	451,854.00
15.07.2021	57.00	55.01	56.90	55.77	375,522.00
16.07.2021	56.77	55.12	55.55	55.47	389,898.00
19.07.2021	59.85	54.32	54.54	59.66	1,175,572.00
20.07.2021	64.32	59.08	60.24	62.92	859,394.00
21.07.2021	63.39	61.77	62.67	62.63	533,852.00
22.07.2021	63.39	62.26	62.51	62.71	281,039.00
23.07.2021	63.62	61.45	62.90	63.14	259,177.00
26.07.2021	64.09	62.51	63.47	63.70	263,261.00
27.07.2021	63.73	60.51	63.70	61.58	279,323.00
28.07.2021	63.84	62.08	62.61	63.42	490,661.00
29.07.2021	64.60	62.83	63.82	63.32	246,462.00
30.07.2021	63.89	62.50	62.68	63.69	417,719.00
02.08.2021	65.06	63.38	64.23	63.91	693,737.00
03.08.2021	64.73	61.87	63.69	64.46	571,580.00
04.08.2021	62.80	56.51	58.00	62.31	3,354,136.00
05.08.2021	62.69	61.28	61.64	62.00	1,116,363.00
06.08.2021	62.03	60.27	61.42	61.79	834,994.00
09.08.2021	62.87	60.71	61.40	61.80	356,051.00
10.08.2021	62.00	59.89	61.65	61.60	730,034.00
11.08.2021	62.50	61.06	62.39	61.97	434,388.00
12.08.2021	63.28	61.58	61.72	62.90	506,360.00
13.08.2021	63.47	62.43	62.77	62.64	321,634.00
16.08.2021	62.18	60.22	61.87	61.51	317,122.00
17.08.2021	61.12	59.72	60.88	60.33	384,837.00
18.08.2021	61.16	59.63	59.98	59.92	314,361.00
19.08.2021	60.96	59.02	59.47	60.19	269,683.00
20.08.2021	61.86	60.26	60.26	61.55	231,622.00
23.08.2021	62.69	61.67	61.75	62.27	395,142.00
24.08.2021	62.86	61.83	62.59	62.59	306,778.00
25.08.2021	63.50	62.50	62.50	62.93	226,572.00
26.08.2021	63.98	62.71	63.12	63.15	911,439.00
27.08.2021	65.06	63.28	63.43	64.50	460,134.00
30.08.2021	65.07	64.01	64.79	64.38	329,935.00
31.08.2021	64.15	62.70	63.62	64.10	461,572.00
01.09.2021	65.12	64.07	64.08	64.72	347,940.00
02.09.2021	66.55	64.50	64.98	66.25	475,040.00
03.09.2021	67.89	66.25	66.30	67.47	435,187.00
07.09.2021	67.72	66.41	67.58	67.62	380,407.00
08.09.2021	67.50	65.71	67.40	66.21	232,396.00
09.09.2021	68.05	65.91	65.91	67.05	269,628.00
10.09.2021	67.82	66.36	67.16	66.58	271,213.00
13.09.2021	67.42	64.99	67.28	66.30	384,202.00
14.09.2021	66.50	64.71	66.22	64.93	370,123.00
15.09.2021	65.73	63.88	64.77	65.59	205,952.00
16.09.2021	66.96	64.99	65.55	66.86	223,735.00
17.09.2021	68.82	67.15	67.63	68.24	801,491.00
20.09.2021	67.36	64.95	67.01	66.35	495,185.00
21.09.2021	67.68	65.96	66.47	67.31	382,085.00
22.09.2021	68.80	66.81	67.39	67.92	577,288.00
23.09.2021	68.77	67.44	68.58	68.43	262,089.00
24.09.2021	68.32	63.21	68.21	63.40	717,597.00
27.09.2021	62.80	59.09	62.40	62.12	1,123,703.00
28.09.2021	61.34	58.39	60.09	59.30	948,486.00
29.09.2021	60.14	57.92	59.71	58.27	754,408.00
30.09.2021	59.50	58.10	58.16	58.95	618,321.00
01.10.2021	61.21	58.33	59.19	60.92	524,881.00
04.10.2021	60.87	58.43	60.76	59.26	448,335.00
05.10.2021	59.97	58.86	59.38	59.72	301,451.00
06.10.2021	60.88	58.97	59.10	60.32	330,703.00
07.10.2021	61.70	60.00	60.77	60.08	406,002.00
08.10.2021	60.78	59.23	60.47	59.34	152,955.00
11.10.2021	59.88	58.04	58.94	58.13	263,351.00
12.10.2021	59.13	57.52	58.69	57.77	486,231.00
13.10.2021	59.80	58.40	58.44	58.46	454,646.00
14.10.2021	60.30	58.97	58.97	59.40	346,644.00
15.10.2021	60.31	58.67	60.31	58.91	320,375.00
18.10.2021	59.15	58.04	58.87	58.62	314,560.00
19.10.2021	59.79	58.69	58.85	59.47	402,280.00
20.10.2021	59.62	57.05	59.33	57.28	447,233.00
21.10.2021	55.59	52.08	55.59	53.45	2,327,293.00
22.10.2021	54.79	52.86	53.35	54.65	766,961.00

צרו איתנו קשר *5988