24,500€
0,82%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 23.10.2025 | 24,10 | 24,30 | 24,10 | 24,30 | -1,22% | - |
| 22.10.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 2,07% | - |
| 20.10.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 3,43% | - |
| 17.10.2025 | 23,30 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 16.10.2025 | 23,50 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 15.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 14.10.2025 | 23,50 | 23,50 | 23,20 | 23,30 | -1,69% | - |
| 13.10.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 10.10.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -2,87% | - |
| 09.10.2025 | 24,50 | 24,50 | 24,40 | 24,40 | 4,72% | - |
| 08.10.2025 | 23,30 | 23,80 | 23,30 | 23,30 | -2,51% | - |
| 07.10.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 1,70% | - |
| 06.10.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 1,73% | - |
| 03.10.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 01.10.2025 | 23,10 | 23,10 | 22,80 | 22,90 | -1,72% | - |
| 30.09.2025 | 24,10 | 24,10 | 22,90 | 23,30 | -3,72% | - |
| 29.09.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 1,68% | - |
| 26.09.2025 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 25.09.2025 | 24,00 | 24,10 | 23,10 | 23,80 | 0,85% | 53,00 |
| 24.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -2,07% | - |
| 23.09.2025 | 23,30 | 24,10 | 23,30 | 24,10 | 2,55% | - |
| 22.09.2025 | 23,50 | 23,50 | 23,30 | 23,50 | 3,07% | - |
| 18.09.2025 | 22,90 | 22,90 | 22,70 | 22,80 | 2,24% | - |
| 17.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 15.09.2025 | 22,50 | 22,80 | 22,30 | 22,50 | -0,88% | - |
| 11.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | - |
| 10.09.2025 | 23,30 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 09.09.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -4,10% | - |
| 08.09.2025 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 05.09.2025 | 23,90 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 04.09.2025 | 23,50 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 03.09.2025 | 23,50 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 02.09.2025 | 23,90 | 23,90 | 23,10 | 23,30 | -2,10% | - |
| 01.09.2025 | 23,90 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 29.08.2025 | 23,70 | 24,10 | 23,30 | 23,90 | 0,84% | - |
| 28.08.2025 | 23,50 | 23,80 | 23,30 | 23,70 | 1,72% | - |
| 27.08.2025 | 23,30 | 23,60 | 23,10 | 23,30 | 0,87% | - |
| 26.08.2025 | 23,70 | 23,90 | 23,10 | 23,10 | -3,35% | - |
| 25.08.2025 | 23,90 | 23,90 | 23,30 | 23,90 | 1,27% | - |
| 22.08.2025 | 23,20 | 23,90 | 23,10 | 23,60 | 1,72% | - |
| 21.08.2025 | 22,90 | 23,30 | 22,50 | 23,20 | 2,20% | 20,00 |
| 20.08.2025 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 19.08.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 18.08.2025 | 22,80 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 15.08.2025 | 23,50 | 23,50 | 22,30 | 22,90 | 2,69% | - |
| 14.08.2025 | 22,40 | 22,50 | 21,70 | 22,30 | -0,89% | - |
| 13.08.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 12.08.2025 | 22,10 | 22,30 | 21,50 | 22,30 | 0,00% | - |
| 11.08.2025 | 22,70 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 08.08.2025 | 24,30 | 24,30 | 22,90 | 22,90 | -4,18% | - |
| 07.08.2025 | 27,10 | 27,10 | 22,50 | 23,90 | -13,72% | - |
| 06.08.2025 | 27,70 | 28,00 | 27,60 | 27,70 | -0,72% | - |
| 05.08.2025 | 28,10 | 28,40 | 27,70 | 27,90 | 0,00% | - |
| 04.08.2025 | 27,60 | 28,30 | 27,60 | 27,90 | 0,36% | 20,00 |
| 01.08.2025 | 28,70 | 28,90 | 27,60 | 27,80 | -3,81% | 100,00 |
| 31.07.2025 | 29,10 | 29,60 | 28,70 | 28,90 | -0,69% | - |
| 30.07.2025 | 28,60 | 29,30 | 28,60 | 29,10 | 1,39% | - |
| 29.07.2025 | 28,90 | 29,30 | 28,50 | 28,70 | 0,00% | - |
| 28.07.2025 | 28,00 | 28,90 | 28,00 | 28,70 | 2,50% | - |
| 25.07.2025 | 27,70 | 28,10 | 27,70 | 28,00 | 1,82% | - |
| 24.07.2025 | 27,90 | 28,10 | 27,50 | 27,50 | -2,14% | - |
| 23.07.2025 | 28,10 | 28,20 | 27,90 | 28,10 | -0,71% | - |
| 22.07.2025 | 28,50 | 28,80 | 28,10 | 28,30 | -0,70% | - |
| 21.07.2025 | 28,50 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 18.07.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -1,39% | - |
| 17.07.2025 | 28,10 | 28,70 | 28,00 | 28,70 | 2,87% | - |
| 16.07.2025 | 27,90 | 28,30 | 27,50 | 27,90 | 0,00% | - |
| 15.07.2025 | 28,00 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 14.07.2025 | 27,50 | 28,30 | 27,30 | 28,10 | 2,93% | - |
| 11.07.2025 | 28,60 | 28,70 | 27,30 | 27,30 | -4,88% | - |
| 10.07.2025 | 29,20 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 09.07.2025 | 28,80 | 29,30 | 28,40 | 29,30 | 3,53% | - |
| 08.07.2025 | 28,50 | 28,70 | 28,30 | 28,30 | -0,70% | - |
| 07.07.2025 | 28,30 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 04.07.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -1,05% | - |
| 03.07.2025 | 28,00 | 28,70 | 28,00 | 28,60 | 2,14% | - |
| 02.07.2025 | 28,10 | 28,40 | 27,90 | 28,00 | -1,06% | - |
| 01.07.2025 | 28,00 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 30.06.2025 | 27,90 | 28,50 | 27,90 | 27,90 | 0,72% | - |
| 27.06.2025 | 28,00 | 28,10 | 27,70 | 27,70 | -1,42% | - |
| 26.06.2025 | 27,90 | 28,10 | 27,30 | 28,10 | 0,00% | - |
| 25.06.2025 | 28,40 | 29,10 | 28,10 | 28,10 | -1,40% | - |
| 24.06.2025 | 27,30 | 28,50 | 27,20 | 28,50 | 5,17% | - |
| 23.06.2025 | 26,50 | 27,10 | 26,40 | 27,10 | 2,26% | - |
| 20.06.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 2,32% | - |
| 19.06.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 18.06.2025 | 27,40 | 27,40 | 25,90 | 26,10 | -4,40% | - |
| 17.06.2025 | 27,50 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 16.06.2025 | 27,10 | 27,50 | 27,00 | 27,50 | 1,48% | - |
| 13.06.2025 | 27,70 | 27,90 | 27,10 | 27,10 | -2,17% | - |
| 12.06.2025 | 28,60 | 28,70 | 27,70 | 27,70 | -3,48% | - |
| 11.06.2025 | 29,30 | 29,40 | 28,70 | 28,70 | -2,05% | - |
| 10.06.2025 | 29,20 | 29,50 | 29,10 | 29,30 | 0,69% | - |
| 09.06.2025 | 29,20 | 29,60 | 29,10 | 29,10 | -0,68% | - |
| 06.06.2025 | 28,90 | 29,60 | 28,90 | 29,30 | 1,38% | - |
| 05.06.2025 | 28,60 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 04.06.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -0,70% | - |
| 03.06.2025 | 28,30 | 28,70 | 28,20 | 28,70 | 1,41% | - |
| 02.06.2025 | 28,70 | 28,70 | 28,10 | 28,30 | -1,39% | - |