26,500€
-1,85%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 27,00 | 27,10 | 26,30 | 26,50 | -1,85% | - |
| 14.11.2024 | 27,30 | 27,60 | 26,70 | 27,00 | -1,10% | - |
| 13.11.2024 | 26,80 | 27,50 | 26,70 | 27,30 | 1,87% | - |
| 12.11.2024 | 27,10 | 27,50 | 26,70 | 26,80 | -1,11% | - |
| 11.11.2024 | 26,40 | 27,10 | 26,40 | 27,10 | 2,65% | - |
| 08.11.2024 | 26,40 | 26,90 | 25,80 | 26,40 | 0,38% | - |
| 07.11.2024 | 26,30 | 27,30 | 25,40 | 26,30 | 0,77% | 16,00 |
| 06.11.2024 | 23,50 | 26,10 | 23,50 | 26,10 | 12,99% | - |
| 05.11.2024 | 22,80 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 04.11.2024 | 23,10 | 23,20 | 22,70 | 22,70 | -1,73% | - |
| 01.11.2024 | 23,00 | 23,50 | 22,90 | 23,10 | 0,43% | - |
| 31.10.2024 | 23,40 | 23,50 | 22,90 | 23,00 | -1,71% | - |
| 30.10.2024 | 23,10 | 23,50 | 22,80 | 23,40 | 1,30% | - |
| 29.10.2024 | 23,10 | 23,20 | 22,30 | 23,10 | 0,00% | - |
| 28.10.2024 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 25.10.2024 | 21,90 | 22,90 | 21,90 | 22,90 | 4,57% | - |
| 24.10.2024 | 22,00 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 23.10.2024 | 22,50 | 22,60 | 21,90 | 21,90 | -3,10% | - |
| 22.10.2024 | 22,70 | 22,80 | 22,30 | 22,60 | -0,88% | - |
| 21.10.2024 | 23,00 | 23,10 | 22,70 | 22,80 | -0,87% | - |
| 18.10.2024 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | - |
| 17.10.2024 | 22,80 | 23,20 | 22,60 | 22,90 | 0,00% | - |
| 16.10.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 15.10.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 14.10.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 11.10.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 10.10.2024 | 22,10 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 09.10.2024 | 21,90 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 08.10.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 07.10.2024 | 22,30 | 22,30 | 21,50 | 21,60 | -3,14% | - |
| 04.10.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 03.10.2024 | 21,80 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 02.10.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 01.10.2024 | 22,30 | 22,50 | 21,70 | 21,70 | -2,25% | - |
| 30.09.2024 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 27.09.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 26.09.2024 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 25.09.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -1,32% | - |
| 24.09.2024 | 23,10 | 23,30 | 22,70 | 22,80 | -1,30% | - |
| 23.09.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 20.09.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 19.09.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 1,30% | - |
| 18.09.2024 | 23,30 | 23,40 | 22,70 | 23,00 | -0,43% | - |
| 17.09.2024 | 23,30 | 23,60 | 23,10 | 23,10 | -0,86% | - |
| 16.09.2024 | 23,70 | 23,70 | 23,10 | 23,30 | -1,69% | - |
| 13.09.2024 | 23,10 | 24,10 | 22,90 | 23,70 | 2,60% | - |
| 12.09.2024 | 22,50 | 23,10 | 22,30 | 23,10 | 2,21% | - |
| 11.09.2024 | 22,10 | 22,60 | 21,60 | 22,60 | 2,26% | - |
| 10.09.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 09.09.2024 | 22,50 | 22,80 | 21,90 | 22,00 | -2,22% | - |
| 06.09.2024 | 23,10 | 23,30 | 22,40 | 22,50 | -2,60% | 125,00 |
| 05.09.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 04.09.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 03.09.2024 | 23,40 | 23,70 | 23,10 | 23,10 | -1,28% | - |
| 02.09.2024 | 23,50 | 23,50 | 23,30 | 23,40 | -0,43% | - |
| 30.08.2024 | 22,90 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 29.08.2024 | 22,40 | 23,10 | 22,20 | 22,90 | 2,23% | - |
| 28.08.2024 | 22,50 | 22,90 | 22,30 | 22,40 | -0,44% | - |
| 27.08.2024 | 22,90 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 26.08.2024 | 22,40 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 23.08.2024 | 22,90 | 23,10 | 22,30 | 22,30 | -2,62% | - |
| 22.08.2024 | 23,30 | 23,50 | 22,50 | 22,90 | -1,29% | - |
| 21.08.2024 | 22,70 | 23,30 | 22,40 | 23,20 | 2,20% | - |
| 20.08.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 19.08.2024 | 21,70 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 16.08.2024 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | 16,00 |
| 15.08.2024 | 20,15 | 21,70 | 20,15 | 21,50 | 6,70% | 200,00 |
| 14.08.2024 | 20,30 | 20,50 | 20,10 | 20,15 | -0,74% | - |
| 13.08.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 12.08.2024 | 19,95 | 20,70 | 19,75 | 20,30 | 1,75% | - |
| 09.08.2024 | 20,00 | 20,90 | 19,65 | 19,95 | 0,00% | - |
| 08.08.2024 | 24,70 | 25,40 | 19,75 | 19,95 | -19,23% | - |
| 07.08.2024 | 24,50 | 25,40 | 24,50 | 24,70 | 0,82% | - |
| 06.08.2024 | 24,70 | 25,10 | 24,30 | 24,50 | -0,81% | - |
| 05.08.2024 | 26,30 | 26,30 | 24,00 | 24,70 | -6,08% | - |
| 02.08.2024 | 27,50 | 27,50 | 26,10 | 26,30 | -4,36% | - |
| 01.08.2024 | 28,20 | 28,20 | 27,10 | 27,50 | -1,79% | - |
| 31.07.2024 | 28,20 | 28,80 | 27,90 | 28,00 | -1,06% | - |
| 30.07.2024 | 28,20 | 28,50 | 27,90 | 28,30 | 0,35% | - |
| 29.07.2024 | 27,90 | 28,50 | 27,90 | 28,20 | 1,08% | - |
| 26.07.2024 | 27,70 | 28,10 | 27,70 | 27,90 | 0,72% | - |
| 25.07.2024 | 27,30 | 27,90 | 27,00 | 27,70 | 1,47% | - |
| 24.07.2024 | 28,00 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 23.07.2024 | 29,20 | 29,20 | 26,90 | 28,10 | -3,77% | - |
| 22.07.2024 | 29,40 | 29,80 | 29,10 | 29,20 | -0,68% | - |
| 19.07.2024 | 29,00 | 29,50 | 28,80 | 29,40 | 1,03% | - |
| 18.07.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 17.07.2024 | 30,40 | 30,50 | 29,30 | 29,50 | -2,96% | - |
| 16.07.2024 | 30,00 | 30,70 | 30,00 | 30,40 | 1,33% | - |
| 15.07.2024 | 29,30 | 30,10 | 29,30 | 30,00 | 2,04% | - |
| 12.07.2024 | 28,90 | 29,70 | 28,80 | 29,40 | 1,73% | - |
| 11.07.2024 | 28,60 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 10.07.2024 | 29,10 | 29,20 | 28,50 | 28,70 | -1,37% | - |
| 09.07.2024 | 29,20 | 29,30 | 28,70 | 29,10 | -0,34% | - |
| 08.07.2024 | 29,20 | 29,50 | 29,10 | 29,20 | -0,34% | - |
| 05.07.2024 | 29,30 | 29,80 | 29,10 | 29,30 | 0,00% | - |
| 04.07.2024 | 29,60 | 29,60 | 29,30 | 29,30 | -1,01% | - |
| 03.07.2024 | 29,60 | 29,70 | 29,30 | 29,60 | 0,00% | - |
| 02.07.2024 | 29,70 | 29,90 | 29,30 | 29,60 | -0,34% | - |
| 01.07.2024 | 28,90 | 30,20 | 28,70 | 29,70 | 3,13% | - |