24,100€
-0,82%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 29,30 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 08.01.2025 | 29,00 | 29,50 | 29,00 | 29,30 | 1,38% | - |
| 07.01.2025 | 29,00 | 29,50 | 28,50 | 28,90 | -0,69% | - |
| 06.01.2025 | 29,60 | 29,80 | 29,10 | 29,10 | -1,02% | - |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 100,00 |
| 02.01.2025 | 29,40 | 29,90 | 29,30 | 29,50 | -0,34% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 19,00 |
| 27.12.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -0,34% | 39,00 |
| 23.12.2024 | 29,10 | 29,50 | 28,90 | 29,50 | 2,43% | - |
| 20.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 17,00 |
| 19.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 8,00 |
| 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% | - |