28,700€
1,41%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 28,20 | 28,70 | 28,20 | 28,70 | 1,41% | - |
| 02.06.2025 | 28,40 | 28,60 | 28,10 | 28,30 | -1,39% | - |
| 30.05.2025 | 28,80 | 28,90 | 28,40 | 28,70 | 0,00% | - |
| 29.05.2025 | 29,80 | 29,80 | 28,70 | 28,70 | -0,69% | - |
| 28.05.2025 | 28,40 | 29,30 | 28,20 | 28,90 | 2,12% | - |
| 27.05.2025 | 27,50 | 28,30 | 27,50 | 28,30 | 2,54% | - |
| 26.05.2025 | 27,50 | 27,60 | 27,40 | 27,60 | -3,50% | - |
| 23.05.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -4,67% | 200,00 |
| 22.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 22,45% | 35,00 |
| 21.05.2025 | 25,20 | 25,40 | 24,50 | 24,50 | -3,92% | - |
| 20.05.2025 | 25,80 | 25,90 | 24,90 | 25,50 | -1,54% | - |
| 19.05.2025 | 26,00 | 26,10 | 25,60 | 25,90 | -1,52% | - |
| 16.05.2025 | 26,40 | 26,60 | 26,30 | 26,30 | -1,50% | - |
| 15.05.2025 | 26,50 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 14.05.2025 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 13.05.2025 | 26,20 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 12.05.2025 | 25,60 | 26,80 | 25,60 | 26,30 | 5,62% | - |
| 09.05.2025 | 24,90 | 25,30 | 24,80 | 24,90 | 0,00% | - |
| 08.05.2025 | 24,20 | 25,10 | 24,00 | 24,90 | 4,18% | - |
| 07.05.2025 | 23,60 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 06.05.2025 | 23,60 | 23,90 | 23,10 | 23,50 | -1,67% | - |
| 05.05.2025 | 23,30 | 23,90 | 23,10 | 23,90 | 1,70% | - |
| 02.05.2025 | 23,20 | 23,50 | 23,10 | 23,50 | 2,17% | - |
| 30.04.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -4,56% | 200,00 |
| 29.04.2025 | 23,70 | 24,10 | 23,40 | 24,10 | 2,12% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 6,00 |
| 25.04.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 24.04.2025 | 22,50 | 23,30 | 22,30 | 23,30 | 3,10% | - |
| 23.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 14,00 |
| 22.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 14,00 |
| 17.04.2025 | 22,10 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 16.04.2025 | 21,70 | 22,20 | 21,70 | 21,90 | -1,79% | - |
| 15.04.2025 | 22,20 | 22,90 | 22,10 | 22,30 | 0,00% | - |
| 14.04.2025 | 22,30 | 22,60 | 21,90 | 22,30 | 0,90% | - |
| 11.04.2025 | 22,30 | 22,50 | 21,30 | 22,10 | -0,90% | - |
| 10.04.2025 | 23,70 | 23,90 | 21,70 | 22,30 | -7,47% | - |
| 09.04.2025 | 21,00 | 24,10 | 20,90 | 24,10 | 12,09% | - |
| 08.04.2025 | 22,10 | 22,70 | 21,10 | 21,50 | -1,83% | - |
| 07.04.2025 | 21,00 | 23,10 | 20,70 | 21,90 | -0,90% | - |
| 04.04.2025 | 22,70 | 22,90 | 21,70 | 22,10 | -3,49% | - |
| 03.04.2025 | 23,50 | 23,50 | 22,50 | 22,90 | -6,53% | - |
| 02.04.2025 | 24,60 | 24,70 | 24,20 | 24,50 | 1,24% | - |
| 01.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 4,00 |
| 31.03.2025 | 24,10 | 24,50 | 23,70 | 24,10 | -0,82% | - |
| 28.03.2025 | 25,10 | 25,10 | 24,10 | 24,30 | -3,19% | - |
| 27.03.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -1,57% | - |
| 26.03.2025 | 25,50 | 25,80 | 25,10 | 25,50 | 0,00% | - |
| 25.03.2025 | 25,70 | 25,90 | 25,50 | 25,50 | -0,78% | - |
| 24.03.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 2,39% | - |
| 21.03.2025 | 25,20 | 25,50 | 24,70 | 25,10 | 0,40% | - |
| 20.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 200,00 |
| 19.03.2025 | 24,30 | 25,10 | 24,30 | 24,70 | 2,92% | - |
| 18.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 253,00 |
| 17.03.2025 | 23,90 | 24,50 | 23,70 | 24,10 | 0,00% | - |
| 14.03.2025 | 23,70 | 24,30 | 23,50 | 24,10 | 2,55% | - |
| 13.03.2025 | 24,30 | 24,70 | 23,50 | 23,50 | -3,29% | - |
| 12.03.2025 | 24,30 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 11.03.2025 | 23,30 | 24,30 | 23,10 | 24,30 | 3,85% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -9,30% | 320,00 |
| 07.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 50,00 |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 295,00 |
| 05.03.2025 | 28,00 | 28,00 | 27,10 | 27,30 | -0,36% | - |
| 04.03.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,49% | 1.056,00 |
| 03.03.2025 | 28,70 | 28,80 | 27,90 | 28,10 | 0,36% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 800,00 |
| 27.02.2025 | 28,60 | 29,00 | 28,30 | 28,50 | -1,04% | - |
| 26.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 15,00 |
| 25.02.2025 | 29,60 | 29,60 | 28,30 | 28,30 | -4,07% | - |
| 24.02.2025 | 29,80 | 30,40 | 29,10 | 29,50 | -1,67% | - |
| 21.02.2025 | 31,40 | 31,40 | 30,00 | 30,00 | -3,54% | 113,00 |
| 20.02.2025 | 31,60 | 32,00 | 31,10 | 31,10 | -1,89% | - |
| 19.02.2025 | 32,40 | 32,80 | 31,70 | 31,70 | -1,86% | - |
| 18.02.2025 | 32,30 | 32,50 | 31,70 | 32,30 | 0,62% | - |
| 17.02.2025 | 32,20 | 32,20 | 32,10 | 32,10 | 0,31% | - |
| 14.02.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,54% | 339,00 |
| 13.02.2025 | 32,60 | 32,80 | 32,10 | 32,50 | -0,91% | - |
| 12.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 200,00 |
| 11.02.2025 | 34,20 | 34,40 | 33,20 | 33,20 | -3,77% | 411,00 |
| 10.02.2025 | 34,30 | 34,80 | 33,60 | 34,50 | 2,07% | - |
| 07.02.2025 | 33,80 | 34,40 | 33,80 | 33,80 | 0,00% | 170,00 |
| 06.02.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 4,32% | 256,00 |
| 05.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 80,00 |
| 04.02.2025 | 32,70 | 33,10 | 32,40 | 33,00 | 0,61% | - |
| 03.02.2025 | 32,50 | 33,10 | 32,40 | 32,80 | 0,31% | - |
| 31.01.2025 | 33,40 | 33,50 | 32,50 | 32,70 | -1,21% | - |
| 30.01.2025 | 33,40 | 33,50 | 32,90 | 33,10 | -0,60% | - |
| 29.01.2025 | 33,30 | 33,60 | 33,00 | 33,30 | 0,00% | - |
| 28.01.2025 | 32,60 | 33,30 | 32,40 | 33,30 | 3,10% | - |
| 27.01.2025 | 31,40 | 33,10 | 30,30 | 32,30 | 1,25% | - |
| 24.01.2025 | 31,90 | 32,30 | 31,60 | 31,90 | 0,00% | - |
| 23.01.2025 | 31,80 | 32,10 | 31,30 | 31,90 | 0,31% | - |
| 22.01.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 66,00 |
| 21.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 336,00 |
| 20.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | 50,00 |
| 17.01.2025 | 30,60 | 31,70 | 30,60 | 31,30 | 2,62% | - |
| 16.01.2025 | 30,70 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 15.01.2025 | 30,20 | 30,80 | 30,00 | 30,80 | 6,57% | 299,00 |
| 14.01.2025 | 28,60 | 29,10 | 28,40 | 28,90 | 2,48% | - |
| 13.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,74% | 568,00 |
| 10.01.2025 | 29,10 | 29,30 | 28,50 | 28,70 | -1,71% | - |