21,600€
1,89%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 690,00 |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1,00 |
| 17.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 6,74% | 2,00 |
| 12.02.2026 | 19,80 | 20,00 | 19,30 | 19,30 | -1,53% | 1.211,00 |
| 11.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 153,00 |
| 10.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | 106,00 |
| 09.02.2026 | 19,70 | 19,80 | 19,00 | 19,00 | -2,56% | 1.512,00 |
| 06.02.2026 | 19,10 | 19,50 | 19,10 | 19,50 | 2,36% | 475,00 |
| 05.02.2026 | 19,40 | 19,65 | 18,90 | 19,05 | -0,78% | - |
| 04.02.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | 691,00 |
| 03.02.2026 | 21,00 | 21,00 | 19,00 | 19,00 | -8,65% | 200,00 |
| 02.02.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 3,48% | 1.010,00 |
| 30.01.2026 | 20,05 | 20,10 | 20,05 | 20,10 | -1,47% | - |
| 29.01.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -3,77% | 176,00 |
| 28.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 50,00 |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 142,00 |
| 26.01.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,46% | 415,00 |
| 23.01.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 22.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 50,00 |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 332,00 |
| 19.01.2026 | 21,30 | 21,30 | 21,20 | 21,30 | -1,39% | - |
| 16.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 50,00 |
| 15.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 332,00 |
| 14.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 5,00 |
| 13.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,95% | 78,00 |
| 12.01.2026 | 23,70 | 23,80 | 23,60 | 23,70 | -0,42% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 50,00 |
| 08.01.2026 | 24,00 | 24,40 | 24,00 | 24,00 | -0,41% | 318,00 |
| 06.01.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -5,12% | - |
| 30.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 50,00 |
| 29.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 81,00 |
| 23.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 150,00 |
| 22.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 70,00 |
| 19.12.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 145,00 |
| 18.12.2025 | 25,40 | 25,80 | 25,40 | 25,60 | 0,00% | 207,00 |
| 17.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 50,00 |
| 16.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,40% | 240,00 |
| 15.12.2025 | 26,00 | 26,00 | 24,90 | 25,10 | -1,57% | - |
| 10.12.2025 | 25,40 | 25,90 | 25,30 | 25,50 | -1,16% | - |
| 09.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 55,00 |
| 08.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,38% | 7,00 |
| 05.12.2025 | 24,80 | 25,30 | 24,50 | 25,10 | 1,21% | - |
| 02.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 60,00 |
| 01.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 49,00 |
| 28.11.2025 | 25,10 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 27.11.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -2,73% | - |
| 25.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | 5,00 |
| 21.11.2025 | 24,30 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 19.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 183,00 |
| 18.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | 1.495,00 |
| 14.11.2025 | 25,60 | 25,70 | 25,40 | 25,40 | -2,68% | - |
| 13.11.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -2,61% | - |
| 12.11.2025 | 26,80 | 26,90 | 26,80 | 26,80 | 1,52% | - |
| 11.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 468,00 |
| 10.11.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 1,95% | - |
| 07.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 8,00 |
| 06.11.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 8,40% | 454,00 |
| 04.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 26,00 |
| 03.11.2025 | 23,80 | 24,00 | 23,30 | 23,90 | 0,42% | - |
| 30.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 148,00 |
| 29.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 600,00 |
| 27.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 48,00 |
| 22.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 630,00 |
| 21.10.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 413,00 |
| 20.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 48,00 |
| 15.10.2025 | 24,00 | 24,00 | 23,40 | 23,40 | 0,00% | 94,00 |
| 14.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 9,00 |
| 13.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 98,00 |
| 09.10.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,22% | 37,00 |
| 08.10.2025 | 23,40 | 24,50 | 23,40 | 24,50 | 2,94% | - |
| 07.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | 182,00 |
| 06.10.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 3,04% | - |
| 03.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 32,00 |
| 02.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 86,00 |
| 01.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -5,00% | - |
| 30.09.2025 | 24,00 | 24,00 | 23,90 | 24,00 | -0,83% | - |
| 29.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 406,00 |
| 25.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 667,00 |
| 24.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 358,00 |
| 23.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 398,00 |
| 22.09.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 418,00 |
| 19.09.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 3,93% | 7,00 |
| 18.09.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 2,23% | - |
| 17.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 200,00 |
| 16.09.2025 | 22,30 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 15.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -7,82% | 5,00 |
| 05.09.2025 | 23,90 | 24,30 | 23,70 | 24,30 | 2,53% | - |
| 04.09.2025 | 23,50 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 03.09.2025 | 23,50 | 23,60 | 23,10 | 23,30 | -2,10% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 17,00 |
| 01.09.2025 | 23,80 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 29.08.2025 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 28.08.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 0,43% | - |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 151,00 |
| 26.08.2025 | 23,60 | 23,60 | 23,10 | 23,30 | -1,69% | - |
| 25.08.2025 | 23,80 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 22.08.2025 | 23,20 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 21.08.2025 | 22,90 | 23,30 | 22,50 | 23,10 | 2,21% | - |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | 11,00 |
| 19.08.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,43% | - |