Premium
Livepeer
LPTUSD
- ABC000000184
08/10/2026 - 00:00:00
Livepeer : ses variations historiques
| Plus haut | Plus bas | Volume moyen | Variation | |
|---|---|---|---|---|
| 1 semaine | 1,8708 | 1,6143 | - | 3,44% |
| 1 mois | 1,8797 | 1,2824 | - | 19,78% |
| 1er janvier | 3,5467 | 1,1574 | - | -38,78% |
| 1 an | 6,7379 | 1,1574 | - | -72,51% |
| 3 ans | 27,2833 | 1,1574 | - | -70,52% |
| 5 ans | 99,9529 | 1,1574 | - | -90,27% |
| 10 ans | - | - | - | -% |
| Extrêmes | 99,9529 | 1,1574 |
Cours historiques Livepeer
Télécharger
Accédez à l’historique des cotations de Livepeer et téléchargez les cours de bourse
sur différentes périodes.
Avec ABC Bourse Premium,
consultez et téléchargez jusqu’à 25 ans d’historique.
| Date | Ouverture | Plus Haut | Plus Bas | Volume | Dernier | Variation |
|---|---|---|---|---|---|---|
| 08/10/2026 | 1,6878 | 1,845 | 1,6576 | - | 1,7772 | 5,30% |
| 07/10/2026 | 1,8087 | 1,8708 | 1,6311 | - | 1,6878 | -6,69% |
| 06/10/2026 | 1,7705 | 1,8686 | 1,7271 | - | 1,8087 | 2,16% |
| 05/10/2026 | 1,7217 | 1,7871 | 1,696 | - | 1,7705 | 3,89% |
| 02/10/2026 | 1,7186 | 1,7824 | 1,6143 | - | 1,7042 | -0,81% |
| 01/10/2026 | 1,7792 | 1,7795 | 1,6907 | - | 1,7181 | -3,43% |
| 30/09/2026 | 1,6941 | 1,824 | 1,6879 | - | 1,7792 | 5,02% |
| 29/09/2026 | 1,7076 | 1,7495 | 1,6339 | - | 1,6941 | -0,79% |
| 28/09/2026 | 1,8026 | 1,8146 | 1,6487 | - | 1,7076 | -1,46% |
| 25/09/2026 | 1,6322 | 1,7378 | 1,6107 | - | 1,7329 | 6,17% |
| 24/09/2026 | 1,6327 | 1,6909 | 1,5956 | - | 1,6322 | -0,03% |
| 23/09/2026 | 1,7444 | 1,8797 | 1,6271 | - | 1,6327 | -6,40% |
| 22/09/2026 | 1,7265 | 1,7487 | 1,6657 | - | 1,7444 | 1,04% |
| 21/09/2026 | 1,5797 | 1,76 | 1,578 | - | 1,7265 | 8,21% |
| 18/09/2026 | 1,3729 | 1,6634 | 1,3673 | - | 1,5956 | 16,22% |
| 17/09/2026 | 1,3353 | 1,3802 | 1,3227 | - | 1,3729 | 2,82% |
| 16/09/2026 | 1,3336 | 1,3355 | 1,2824 | - | 1,3353 | 0,13% |
| 15/09/2026 | 1,4047 | 1,4112 | 1,2956 | - | 1,3336 | -5,06% |
| 14/09/2026 | 1,3701 | 1,4432 | 1,3686 | - | 1,4047 | 2,91% |
| 11/09/2026 | 1,3576 | 1,4008 | 1,335 | - | 1,365 | 0,54% |
| 10/09/2026 | 1,4511 | 1,4533 | 1,3562 | - | 1,3576 | -6,44% |
| 09/09/2026 | 1,4837 | 1,5271 | 1,4351 | - | 1,4511 | -2,19% |
| 08/09/2026 | 1,4669 | 1,5194 | 1,4656 | - | 1,4837 | 1,15% |
| 07/09/2026 | 1,4455 | 1,4846 | 1,4205 | - | 1,4669 | 1,27% |
| 04/09/2026 | 1,4254 | 1,5796 | 1,3876 | - | 1,4485 | 1,61% |
| 03/09/2026 | 1,316 | 1,4258 | 1,3158 | - | 1,4256 | 8,33% |
| 02/09/2026 | 1,3277 | 1,3406 | 1,3062 | - | 1,316 | -0,88% |
| 01/09/2026 | 1,3413 | 1,3576 | 1,3104 | - | 1,3277 | -1,02% |
| 31/08/2026 | 1,3251 | 1,3569 | 1,323 | - | 1,3413 | -1,80% |
| 28/08/2026 | 1,4273 | 1,4415 | 1,3294 | - | 1,3659 | 0,00% |
Plus haut : 1,8797 $
Plus bas : 1,2824 $
Moyenne : 1,5503 $
Les cours de bourse en direct pour Euronext. Autres places décalées de 15 minutes.
diiv3NgJ-8whfm4qJ6ufwWPOi4UOyin-AwH3yw8xaRsqdWs_F1XyWR0rvaeOdC5x