29,300€
-3,30%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 30,80 | 30,80 | 29,00 | 29,00 | -4,29% | 64,00 |
| 17.12.2024 | 30,80 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 16.12.2024 | 30,40 | 30,90 | 30,20 | 30,70 | 1,32% | - |
| 13.12.2024 | 30,80 | 30,80 | 29,90 | 30,30 | -1,30% | - |
| 12.12.2024 | 30,80 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 11.12.2024 | 30,50 | 31,10 | 30,50 | 30,90 | 1,31% | - |
| 10.12.2024 | 30,00 | 30,90 | 30,00 | 30,50 | -0,33% | - |
| 09.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | 960,00 |
| 06.12.2024 | 29,20 | 30,10 | 29,20 | 30,10 | 2,38% | - |
| 05.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | 75,00 |
| 04.12.2024 | 29,60 | 30,30 | 29,60 | 30,10 | 2,03% | - |
| 03.12.2024 | 30,20 | 30,20 | 29,30 | 29,50 | -1,99% | - |
| 02.12.2024 | 28,90 | 30,30 | 28,50 | 30,10 | 4,51% | - |
| 29.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 23,00 |
| 28.11.2024 | 29,00 | 29,00 | 28,90 | 29,00 | 0,35% | - |
| 27.11.2024 | 29,10 | 29,10 | 28,50 | 28,90 | -0,69% | - |
| 26.11.2024 | 29,60 | 29,60 | 28,70 | 29,10 | -1,02% | - |
| 25.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 25,00 |
| 22.11.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 5,36% | - |
| 21.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 280,00 |
| 20.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 33,00 |
| 19.11.2024 | 26,60 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 18.11.2024 | 26,60 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 15.11.2024 | 26,80 | 27,10 | 26,30 | 26,50 | -2,21% | - |
| 14.11.2024 | 27,20 | 27,40 | 26,70 | 27,10 | -0,73% | - |
| 13.11.2024 | 26,80 | 27,50 | 26,70 | 27,30 | 1,11% | - |
| 12.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 70,00 |
| 11.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 367,00 |
| 08.11.2024 | 26,40 | 26,70 | 25,80 | 26,30 | -2,59% | - |
| 07.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 9,76% | 38,00 |
| 06.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,49% | 75,00 |
| 05.11.2024 | 22,80 | 23,10 | 22,70 | 23,10 | -0,43% | - |
| 04.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 9,00 |
| 01.11.2024 | 22,90 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 31.10.2024 | 23,10 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 30.10.2024 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 29.10.2024 | 23,10 | 23,10 | 22,30 | 23,10 | 0,00% | - |
| 28.10.2024 | 23,10 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 25.10.2024 | 21,90 | 22,90 | 21,90 | 22,90 | 4,57% | - |
| 24.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -2,23% | - |
| 23.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 27,00 |
| 22.10.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 21.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 15,00 |
| 18.10.2024 | 22,90 | 23,10 | 22,80 | 22,90 | -0,43% | - |
| 17.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 9,00 |
| 16.10.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 15.10.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 3,15% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 98,00 |
| 11.10.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 10.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 5,00 |
| 09.10.2024 | 21,80 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 08.10.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 07.10.2024 | 22,30 | 22,30 | 21,50 | 21,50 | -3,59% | - |
| 04.10.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 03.10.2024 | 21,70 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 02.10.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 01.10.2024 | 22,30 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 30.09.2024 | 22,40 | 22,50 | 22,10 | 22,10 | -1,34% | - |
| 27.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 192,00 |
| 26.09.2024 | 22,70 | 23,00 | 22,30 | 22,30 | -0,89% | - |
| 25.09.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 24.09.2024 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 23.09.2024 | 23,40 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 20.09.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 19.09.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 1,75% | - |
| 18.09.2024 | 23,20 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 17.09.2024 | 23,30 | 23,60 | 23,10 | 23,10 | -0,86% | - |
| 16.09.2024 | 23,60 | 23,70 | 23,10 | 23,30 | -2,10% | - |
| 13.09.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | 100,00 |
| 12.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | 2,00 |
| 11.09.2024 | 21,90 | 22,50 | 21,70 | 22,50 | 1,81% | - |
| 10.09.2024 | 21,90 | 22,30 | 21,90 | 22,10 | -1,34% | - |
| 09.09.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 30,00 |
| 06.09.2024 | 22,90 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 05.09.2024 | 22,90 | 23,10 | 22,70 | 23,10 | -0,43% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 75,00 |
| 03.09.2024 | 23,50 | 23,70 | 23,10 | 23,10 | -1,28% | - |
| 02.09.2024 | 23,40 | 23,50 | 23,30 | 23,40 | -0,43% | - |
| 30.08.2024 | 23,10 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 29.08.2024 | 22,30 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 28.08.2024 | 22,50 | 22,90 | 22,30 | 22,30 | 0,00% | - |
| 27.08.2024 | 22,90 | 23,00 | 22,30 | 22,30 | -2,62% | - |
| 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 | 2,23% | - |
| 21.08.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -1,32% | 500,00 |
| 20.08.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 4,13% | - |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 500,00 |
| 16.08.2024 | 21,50 | 22,10 | 21,30 | 21,70 | 5,34% | - |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | 391,00 |
| 14.08.2024 | 20,30 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 13.08.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 12.08.2024 | 19,90 | 20,70 | 19,75 | 20,30 | 0,50% | - |
| 09.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 5,00 |
| 08.08.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -14,17% | 960,00 |
| 07.08.2024 | 24,90 | 25,30 | 24,70 | 24,70 | 0,82% | - |
| 06.08.2024 | 25,10 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 05.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | 146,00 |
| 02.08.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -4,00% | 205,00 |
| 01.08.2024 | 28,20 | 28,20 | 27,10 | 27,50 | -2,14% | - |