23,500€
-1,67%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 23,90 | 23,90 | 23,10 | 23,50 | -1,67% | - |
| 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% | - |
| 18.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 262,00 |
| 15.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 2,73% | 1.023,00 |
| 14.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 17,00 |
| 13.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 953,00 |
| 12.08.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 1,36% | 437,00 |
| 11.08.2025 | 22,70 | 23,10 | 22,10 | 22,10 | -5,56% | - |
| 08.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -13,33% | 11,00 |
| 07.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | 1,00 |
| 06.08.2025 | 27,80 | 27,90 | 27,60 | 27,70 | 0,00% | - |
| 05.08.2025 | 28,20 | 28,40 | 27,70 | 27,70 | -1,42% | - |
| 04.08.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 1,81% | - |
| 01.08.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -4,17% | 1.059,00 |
| 31.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 54,00 |
| 30.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 13,00 |
| 29.07.2025 | 29,00 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 28.07.2025 | 28,40 | 28,90 | 28,20 | 28,90 | 3,58% | - |
| 25.07.2025 | 27,80 | 28,10 | 27,70 | 27,90 | 0,72% | - |
| 24.07.2025 | 28,00 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 23.07.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -1,06% | - |
| 22.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 282,00 |
| 21.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 47,00 |
| 18.07.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 17.07.2025 | 28,20 | 28,70 | 28,20 | 28,50 | 1,42% | - |
| 16.07.2025 | 27,70 | 28,30 | 27,70 | 28,10 | -0,35% | - |
| 15.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 935,00 |
| 14.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 10,00 |
| 11.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | 607,00 |
| 10.07.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,03% | 877,00 |
| 09.07.2025 | 28,40 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 08.07.2025 | 28,40 | 28,60 | 28,30 | 28,30 | 0,00% | - |
| 07.07.2025 | 28,50 | 28,90 | 28,30 | 28,30 | -0,70% | - |
| 04.07.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 03.07.2025 | 28,00 | 28,70 | 28,00 | 28,50 | 1,42% | - |
| 02.07.2025 | 28,20 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 3,00 |
| 30.06.2025 | 28,00 | 28,50 | 27,90 | 27,90 | 0,36% | - |
| 27.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | 1,00 |
| 26.06.2025 | 27,80 | 28,10 | 27,50 | 28,10 | 0,72% | - |
| 25.06.2025 | 28,40 | 29,00 | 27,90 | 27,90 | 1,09% | - |
| 24.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,85% | 73,00 |
| 23.06.2025 | 26,40 | 27,10 | 26,40 | 27,10 | 2,65% | - |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 289,00 |
| 19.06.2025 | 26,10 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 18.06.2025 | 27,40 | 27,40 | 25,90 | 26,10 | -4,40% | - |
| 17.06.2025 | 27,30 | 27,70 | 27,10 | 27,30 | 0,00% | - |
| 16.06.2025 | 27,20 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 13.06.2025 | 27,40 | 27,80 | 27,10 | 27,10 | -2,17% | - |
| 12.06.2025 | 28,50 | 28,60 | 27,70 | 27,70 | -3,48% | - |
| 11.06.2025 | 29,20 | 29,40 | 28,70 | 28,70 | -2,71% | - |
| 10.06.2025 | 29,20 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 09.06.2025 | 29,20 | 29,60 | 29,10 | 29,10 | -0,68% | - |
| 06.06.2025 | 29,00 | 29,60 | 28,90 | 29,30 | 1,38% | - |
| 05.06.2025 | 28,70 | 29,30 | 28,30 | 28,90 | 0,70% | - |
| 04.06.2025 | 28,80 | 28,80 | 28,40 | 28,70 | 0,00% | - |
| 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% | - |