33,100€
0,30%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,20 | 33,20 | 32,80 | 32,90 | -0,30% | 2,00 |
| 08.07.2026 | 33,00 | 33,20 | 32,60 | 33,00 | 0,61% | 488,00 |
| 07.07.2026 | 32,00 | 33,00 | 32,00 | 32,80 | -0,91% | 1.691,00 |
| 06.07.2026 | 33,10 | 33,10 | 33,00 | 33,10 | 0,30% | - |
| 03.07.2026 | 33,00 | 33,00 | 32,60 | 33,00 | 0,30% | 1.072,00 |
| 02.07.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -0,30% | - |
| 01.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 473,00 |
| 30.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 1,00 |
| 29.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | 245,00 |
| 26.06.2026 | 32,50 | 33,10 | 32,40 | 32,90 | 0,30% | - |
| 25.06.2026 | 33,20 | 33,30 | 32,70 | 32,80 | -0,61% | - |
| 24.06.2026 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | 251,00 |
| 23.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 1,00 |
| 22.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 252,00 |
| 18.06.2026 | 33,00 | 33,00 | 32,00 | 32,80 | 1,23% | 1.732,00 |
| 17.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 16,00 |
| 16.06.2026 | 32,40 | 32,60 | 32,40 | 32,40 | -1,22% | 22,00 |
| 15.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 100,00 |
| 12.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 130,00 |
| 11.06.2026 | 32,60 | 33,00 | 32,40 | 32,40 | -0,61% | 26,00 |
| 10.06.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 0,62% | 231,00 |
| 09.06.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 12,00 |
| 08.06.2026 | 32,50 | 32,50 | 32,40 | 32,40 | 0,00% | - |
| 05.06.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 0,00% | 515,00 |
| 02.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 1,00 |
| 01.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 972,00 |
| 28.05.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -0,61% | - |
| 26.05.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 301,00 |
| 25.05.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | 4,00 |
| 19.05.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | 1.007,00 |
| 18.05.2026 | 30,00 | 32,60 | 30,00 | 32,60 | 28,35% | 530,00 |
| 15.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,67% | 20,00 |
| 14.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 13.05.2026 | 24,60 | 24,70 | 24,00 | 24,00 | -4,76% | - |
| 11.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 167,00 |
| 08.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 315,00 |
| 06.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,72% | 193,00 |
| 05.05.2026 | 26,30 | 26,30 | 25,40 | 25,70 | -0,39% | - |
| 04.05.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 2,79% | - |
| 30.04.2026 | 25,30 | 25,50 | 24,70 | 25,10 | -0,79% | - |
| 29.04.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 28.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 16,00 |
| 27.04.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 2,81% | 341,00 |
| 24.04.2026 | 24,20 | 24,90 | 24,10 | 24,90 | -0,80% | - |
| 23.04.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 22.04.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -0,40% | - |
| 21.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 2,00 |
| 20.04.2026 | 24,30 | 25,10 | 24,20 | 25,10 | 2,45% | - |
| 17.04.2026 | 24,00 | 24,70 | 23,90 | 24,50 | 2,51% | - |
| 16.04.2026 | 23,30 | 24,00 | 23,20 | 23,90 | 6,70% | - |
| 15.04.2026 | 22,30 | 22,40 | 22,20 | 22,40 | -2,18% | - |
| 14.04.2026 | 22,70 | 22,90 | 22,60 | 22,90 | 4,57% | - |
| 13.04.2026 | 21,80 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 10.04.2026 | 22,70 | 22,90 | 22,10 | 22,10 | -1,78% | - |
| 09.04.2026 | 22,70 | 22,70 | 21,90 | 22,50 | -2,17% | - |
| 08.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,95% | 353,00 |
| 07.04.2026 | 23,70 | 24,10 | 23,50 | 23,70 | 4,87% | - |
| 02.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 190,00 |
| 01.04.2026 | 23,10 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 31.03.2026 | 23,20 | 23,50 | 22,90 | 23,10 | 0,87% | - |
| 30.03.2026 | 22,40 | 23,30 | 22,40 | 22,90 | 2,69% | - |
| 27.03.2026 | 22,50 | 22,50 | 21,90 | 22,30 | 2,29% | - |
| 26.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 363,00 |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 121,00 |
| 24.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | 100,00 |
| 23.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 134,00 |
| 20.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 151,00 |
| 19.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 10,00 |
| 18.03.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 17.03.2026 | 24,10 | 24,80 | 23,90 | 24,30 | -0,41% | - |
| 16.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 190,00 |
| 13.03.2026 | 24,70 | 25,10 | 23,90 | 24,50 | -0,81% | - |
| 12.03.2026 | 24,70 | 25,30 | 24,50 | 24,70 | -1,98% | - |
| 11.03.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | 487,00 |
| 10.03.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,39% | 42,00 |
| 09.03.2026 | 25,00 | 25,50 | 24,70 | 25,50 | 0,79% | - |
| 06.03.2026 | 25,30 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 05.03.2026 | 24,60 | 24,70 | 24,60 | 24,70 | -0,40% | - |
| 04.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 800,00 |
| 03.03.2026 | 23,70 | 24,70 | 23,30 | 24,50 | 8,41% | - |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 10,00 |
| 27.02.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 3,14% | - |
| 26.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 25.02.2026 | 21,90 | 22,10 | 21,80 | 22,10 | 1,38% | - |
| 24.02.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 0,46% | 324,00 |
| 23.02.2026 | 21,50 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 20.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 10,00 |
| 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 | 0,49% | 2,00 |
| 16.02.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 13.02.2026 | 19,55 | 20,70 | 19,45 | 20,50 | 6,22% | - |
| 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 |