CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

LivePerson
LivePerson
Днес
-0.12 (-0.68%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202317.410.563.22%16.8518.2016.79
Feb 02, 202317.521.076.11%16.4517.5715.98
Feb 01, 202315.731.7911.38%13.9415.9313.91
Jan 31, 202312.900.463.57%12.4412.9512.11
Jan 30, 202312.10-0.45-3.72%12.5512.5511.98
Jan 27, 202312.71-0.33-2.60%13.0413.1512.26
Jan 26, 202312.250.000.00%12.2512.4611.81
Jan 25, 202311.880.433.62%11.4511.9410.97
Jan 24, 202311.72-0.50-4.27%12.2212.6011.65
Jan 23, 202312.320.826.66%11.5012.4211.24
Jan 20, 202311.29-0.52-4.61%11.8111.8810.95
Jan 19, 202310.97-0.11-1.00%11.0811.1610.72
Jan 18, 202311.06-0.62-5.61%11.6812.0711.04
Jan 17, 202311.390.100.88%11.2911.4410.86
Jan 13, 202311.17-0.48-4.30%11.6511.6510.97
Jan 12, 202311.120.161.44%10.9611.1310.54
Jan 11, 202310.69-0.11-1.03%10.8010.8610.51
Jan 10, 202310.62-0.14-1.32%10.7611.0710.55
Jan 09, 202310.730.211.96%10.5211.0710.38
Jan 06, 202310.21-0.62-6.07%10.8310.839.75
Jan 05, 202310.49-0.46-4.39%10.9510.9510.44
Jan 04, 202311.090.282.52%10.8111.0910.30
Jan 03, 202310.29-0.50-4.86%10.7910.8110.11
Dec 30, 202210.150.414.04%9.7410.209.73
Dec 29, 202210.030.353.49%9.6810.129.54
Dec 28, 20229.420.080.85%9.349.549.21
Dec 27, 20229.36-0.28-2.99%9.649.669.26
Dec 23, 20229.59-0.25-2.61%9.849.849.53
Dec 22, 20229.86-0.64-6.49%10.5010.569.54
Dec 21, 202210.75-0.61-5.67%11.3611.3610.65
Dec 20, 202210.820.100.92%10.7211.1610.49
Dec 19, 202210.68-0.25-2.34%10.9310.9310.47
Dec 16, 202210.820.111.02%10.7110.9110.50
Dec 15, 202210.94-1.62-14.81%12.5612.5610.87
Dec 14, 202212.47-0.15-1.20%12.6212.6412.15
Dec 13, 202212.34-0.84-6.81%13.1813.5111.93
Dec 12, 202212.300.120.98%12.1812.5111.77
Dec 09, 202211.90-0.27-2.27%12.1712.3611.89
Dec 08, 202212.160.352.88%11.8112.4611.51
Dec 07, 202211.720.000.00%11.7211.7411.28
Dec 06, 202211.53-0.81-7.03%12.3412.3411.42
Dec 05, 202212.22-0.39-3.19%12.6112.7212.00
Dec 02, 202212.670.161.26%12.5112.9312.09
Dec 01, 202213.000.977.46%12.0313.1111.90
Nov 30, 202211.770.998.41%10.7811.8310.70
Nov 29, 202210.72-0.04-0.37%10.7610.9410.63
Nov 28, 202210.70-0.39-3.64%11.0911.2110.65
Nov 25, 202211.08-0.09-0.81%11.1711.1810.73
Nov 23, 202210.860.141.29%10.7210.9210.48
Nov 22, 202210.69-0.28-2.62%10.9710.9810.32
Nov 21, 202210.910.322.93%10.5910.9710.22
Nov 18, 202210.65-0.99-9.30%11.6411.9910.51
Nov 17, 202211.18-0.44-3.94%11.6211.7511.13
Nov 16, 202211.97-0.59-4.93%12.5612.5611.48
Nov 15, 202212.79-0.34-2.66%13.1313.4312.76
Nov 14, 202212.58-1.43-11.37%14.0114.0112.54
Nov 11, 202214.090.916.46%13.1814.5213.17
Nov 10, 202213.210.654.92%12.5613.2512.30
Nov 09, 202211.63-0.70-6.02%12.3312.6811.55
Nov 08, 202212.591.5612.39%11.0312.6910.61
Nov 07, 202210.14-0.47-4.64%10.6110.619.75
Nov 04, 202210.46-0.72-6.88%11.1811.189.99
Nov 03, 202210.52-0.05-0.48%10.5711.0710.38
Nov 02, 202210.770.040.37%10.7311.5110.50
Nov 01, 202210.61-0.42-3.96%11.0311.0310.54
Oct 31, 202210.580.242.27%10.3410.7410.20
Oct 28, 202210.430.232.21%10.2010.459.99
Oct 27, 202210.15-0.16-1.58%10.3110.6210.06
Oct 26, 20229.900.131.31%9.7710.599.62
Oct 25, 20229.941.1611.67%8.789.998.78
Oct 24, 20228.66-0.12-1.39%8.788.868.13
Oct 21, 20228.800.050.57%8.758.948.33
Oct 20, 20228.700.364.14%8.348.948.34
Oct 19, 20228.38-0.34-4.06%8.728.768.28
Oct 18, 20228.84-0.17-1.92%9.019.288.67
Oct 17, 20228.630.070.81%8.568.798.31
Oct 14, 20228.01-0.99-12.36%9.009.027.98
Oct 13, 20228.75-0.09-1.03%8.848.988.34
Oct 12, 20229.03-0.19-2.10%9.229.318.69
Oct 11, 20229.200.151.63%9.059.378.57
Oct 10, 20229.10-0.82-9.01%9.9210.009.06
Oct 07, 20229.99-0.52-5.21%10.5110.639.87
Oct 06, 202210.760.171.58%10.5910.9210.50
Oct 05, 202210.750.222.05%10.5310.8310.43
Oct 04, 202210.810.534.90%10.2810.8610.23
Oct 03, 20229.730.070.72%9.669.839.20
Sep 30, 20229.43-0.24-2.55%9.6710.009.42
Sep 29, 20229.69-0.06-0.62%9.759.819.47
Sep 28, 20229.970.626.22%9.3510.049.31
Sep 27, 20229.30-0.51-5.48%9.819.919.18
Sep 26, 20229.350.495.24%8.869.568.85
Sep 23, 20228.88-0.66-7.43%9.549.548.67
Sep 22, 20229.59-0.19-1.98%9.789.949.41
Sep 21, 20229.81-0.42-4.28%10.2310.269.68
Sep 20, 202210.12-0.80-7.91%10.9211.0010.03
Sep 19, 202211.010.111.00%10.9011.0310.53
Sep 16, 202211.03-0.68-6.17%11.7111.8210.73
Sep 15, 202211.880.151.26%11.7312.2311.70
Sep 14, 202211.920.030.25%11.8912.0311.63
Sep 13, 202211.970.131.09%11.8412.1411.71
Sep 12, 202212.530.100.80%12.4312.6812.18
Sep 09, 202212.330.000.00%12.3312.7012.13
Sep 08, 202211.830.211.78%11.6212.0111.28
Sep 07, 202211.590.625.35%10.9711.6510.94
Sep 06, 202210.86-0.26-2.39%11.1211.1210.44
Sep 02, 202210.78-0.13-1.21%10.9110.9710.39
Sep 01, 202210.52-1.05-9.98%11.5711.5710.28
Aug 31, 202211.610.030.26%11.5811.9111.35
Aug 30, 202211.30-0.27-2.39%11.5711.8511.13
Aug 29, 202211.360.393.43%10.9711.5610.96
Aug 26, 202211.12-1.92-17.27%13.0413.0411.06
Aug 25, 202212.410.070.56%12.3412.4311.94
Aug 24, 202211.980.383.17%11.6012.0111.34
Aug 23, 202211.26-0.43-3.82%11.6911.9611.26
Aug 22, 202211.64-0.41-3.52%12.0512.0511.39
Aug 19, 202212.16-0.83-6.83%12.9913.1712.14
Aug 18, 202213.380.080.60%13.3013.4012.96
Aug 17, 202213.20-0.32-2.42%13.5213.5312.92
Aug 16, 202213.60-0.14-1.03%13.7413.7712.92
Aug 15, 202213.72-0.11-0.80%13.8314.2213.41
Aug 12, 202214.020.312.21%13.7114.1513.46
Aug 11, 202213.45-0.53-3.94%13.9814.1713.14
Aug 10, 202213.650.100.73%13.5513.8413.10
Aug 09, 202212.96-2.00-15.43%14.9614.9612.78
Aug 08, 202216.580.342.05%16.2417.0215.98
Aug 05, 202215.880.835.23%15.0515.8814.81
Aug 04, 202215.25-0.65-4.26%15.9016.1815.16
Aug 03, 202215.671.107.02%14.5715.6914.42
Aug 02, 202214.260.745.19%13.5214.3713.52
Aug 01, 202213.660.130.95%13.5313.7812.84
Jul 29, 202213.65-0.37-2.71%14.0214.0213.20
Jul 28, 202213.800.070.51%13.7314.1012.99
Jul 27, 202213.780.946.82%12.8413.8712.72
Jul 26, 202212.59-1.01-8.02%13.6013.6212.56
Jul 25, 202213.89-0.71-5.11%14.6014.6113.62
Jul 22, 202214.56-1.61-11.06%16.1716.2414.50
Jul 21, 202216.080.060.37%16.0216.3615.73
Jul 20, 202215.811.398.79%14.4215.8514.33
Jul 19, 202214.200.090.63%14.1114.5013.63
Jul 18, 202213.55-0.56-4.13%14.1114.4813.55
Jul 15, 202213.67-0.17-1.24%13.8414.0213.31
Jul 14, 202213.48-0.46-3.41%13.9413.9913.37
Jul 13, 202213.960.282.01%13.6814.0513.20
Jul 12, 202214.01-0.55-3.93%14.5614.8513.87
Jul 11, 202214.44-1.66-11.50%16.1016.1514.42
Jul 08, 202215.97-0.58-3.63%16.5516.7815.90
Jul 07, 202216.560.724.35%15.8416.5915.57
Jul 06, 202215.70-0.18-1.15%15.8816.1915.56
Jul 05, 202215.881.459.13%14.4316.0314.07
Jul 01, 202214.43-0.37-2.56%14.8014.8914.01
Jun 30, 202214.15-0.31-2.19%14.4614.4713.62
Jun 29, 202214.50-0.41-2.83%14.9114.9114.30
Jun 28, 202214.77-1.13-7.65%15.9016.1414.72
Jun 27, 202215.910.161.01%15.7516.1715.45
Jun 24, 202215.580.402.57%15.1815.8415.05
Jun 23, 202214.880.946.32%13.9415.0113.76
Jun 22, 202213.700.574.16%13.1314.0513.11
Jun 21, 202213.22-0.27-2.04%13.4913.9713.21
Jun 17, 202213.170.967.29%12.2113.4212.20
Jun 16, 202212.06-0.14-1.16%12.2012.3811.73
Jun 15, 202212.590.171.35%12.4212.7912.06
Jun 14, 202212.22-0.54-4.42%12.7612.9112.13
Jun 13, 202212.71-0.47-3.70%13.1813.4912.55
Jun 10, 202213.77-0.90-6.54%14.6714.8413.51
Jun 09, 202214.87-1.24-8.34%16.1116.2914.84
Jun 08, 202216.22-0.24-1.48%16.4616.8316.14
Jun 07, 202216.390.432.62%15.9616.4715.73
Jun 06, 202216.17-0.83-5.13%17.0017.0115.94
Jun 03, 202216.54-0.79-4.78%17.3317.4016.49
Jun 02, 202217.370.794.55%16.5817.6616.50
Jun 01, 202216.61-0.58-3.49%17.1917.4716.47
May 31, 202216.80-0.36-2.14%17.1617.5416.49
May 27, 202217.071.046.09%16.0317.0715.90
May 26, 202215.741.036.54%14.7116.0214.42
May 25, 202214.740.312.10%14.4314.9213.95

Отваряй дълги и къси позиции с LPSN с ливъридж
Купувай и продавай LivePerson Inc -$0.17 (0.97%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image