24,945€
2,11%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,80 | 26,30 | 25,41 | 25,78 | -0,54% | - |
| 04.05.2026 | 25,70 | 26,44 | 25,60 | 25,92 | 3,87% | - |
| 30.04.2026 | 25,40 | 25,50 | 24,61 | 24,95 | -1,42% | - |
| 29.04.2026 | 25,50 | 25,56 | 25,22 | 25,31 | -0,41% | - |
| 28.04.2026 | 25,30 | 25,83 | 25,00 | 25,42 | 0,55% | - |
| 27.04.2026 | 24,90 | 26,30 | 24,81 | 25,28 | 1,36% | - |
| 24.04.2026 | 24,00 | 24,96 | 24,00 | 24,94 | 3,81% | - |
| 23.04.2026 | 25,10 | 25,20 | 23,67 | 24,02 | -4,44% | - |
| 22.04.2026 | 24,80 | 25,38 | 24,80 | 25,14 | 0,90% | - |
| 21.04.2026 | 25,00 | 25,72 | 24,84 | 24,91 | -0,42% | - |
| 20.04.2026 | 24,40 | 25,07 | 24,20 | 25,02 | 2,23% | - |
| 17.04.2026 | 24,00 | 24,80 | 23,90 | 24,47 | 2,11% | - |
| 16.04.2026 | 23,20 | 23,97 | 23,20 | 23,97 | 3,36% | - |
| 15.04.2026 | 22,30 | 23,25 | 22,20 | 23,19 | 4,39% | - |
| 14.04.2026 | 22,70 | 23,08 | 22,13 | 22,21 | -1,83% | 320,00 |
| 13.04.2026 | 21,80 | 22,92 | 21,70 | 22,63 | 2,91% | - |
| 10.04.2026 | 22,60 | 22,90 | 21,77 | 21,99 | -3,21% | - |
| 09.04.2026 | 22,70 | 22,80 | 21,88 | 22,72 | 0,00% | - |
| 08.04.2026 | 24,10 | 24,30 | 22,69 | 22,72 | -3,81% | - |
| 07.04.2026 | 23,80 | 24,11 | 23,51 | 23,62 | 0,28% | - |
| 02.04.2026 | 22,60 | 23,62 | 22,50 | 23,55 | 2,84% | - |
| 01.04.2026 | 23,00 | 23,37 | 22,56 | 22,90 | -0,20% | - |
| 31.03.2026 | 23,00 | 23,50 | 22,67 | 22,95 | 0,11% | - |
| 30.03.2026 | 22,50 | 23,28 | 22,40 | 22,92 | 2,69% | - |
| 27.03.2026 | 22,40 | 22,53 | 21,85 | 22,32 | -0,82% | - |
| 26.03.2026 | 22,10 | 22,74 | 21,40 | 22,51 | 1,92% | - |
| 25.03.2026 | 22,36 | 23,00 | 21,90 | 22,08 | -1,23% | - |
| 24.03.2026 | 23,70 | 23,90 | 22,26 | 22,36 | -5,36% | 15,00 |
| 23.03.2026 | 22,90 | 23,81 | 22,70 | 23,62 | 2,38% | - |
| 20.03.2026 | 23,40 | 23,80 | 22,92 | 23,07 | -2,35% | 3.109,00 |
| 19.03.2026 | 24,00 | 24,89 | 23,38 | 23,63 | -1,73% | - |
| 18.03.2026 | 24,40 | 24,50 | 23,90 | 24,04 | -0,80% | - |
| 17.03.2026 | 24,00 | 24,83 | 23,90 | 24,24 | 0,62% | 1.700,00 |
| 16.03.2026 | 24,60 | 24,77 | 24,08 | 24,09 | -1,47% | - |
| 13.03.2026 | 24,60 | 25,16 | 23,94 | 24,45 | -1,53% | - |
| 12.03.2026 | 24,70 | 25,47 | 24,50 | 24,83 | 0,71% | - |
| 11.03.2026 | 24,97 | 25,44 | 23,96 | 24,65 | -1,58% | 294,00 |
| 10.03.2026 | 25,70 | 25,70 | 24,56 | 25,05 | -1,78% | - |
| 09.03.2026 | 25,00 | 25,73 | 24,53 | 25,50 | 0,89% | 1.800,00 |
| 06.03.2026 | 25,20 | 25,48 | 24,51 | 25,28 | 0,38% | 17,00 |
| 05.03.2026 | 24,60 | 25,61 | 24,50 | 25,18 | 2,23% | 567,00 |
| 04.03.2026 | 24,70 | 25,00 | 24,31 | 24,63 | -0,38% | 39,00 |
| 03.03.2026 | 23,60 | 25,07 | 23,30 | 24,73 | 3,34% | 1.620,00 |
| 02.03.2026 | 22,70 | 24,17 | 22,00 | 23,93 | 4,13% | 270,00 |
| 27.02.2026 | 23,00 | 23,10 | 22,15 | 22,98 | -0,41% | - |
| 26.02.2026 | 22,20 | 23,22 | 22,20 | 23,07 | 3,18% | 7.260,00 |
| 25.02.2026 | 21,80 | 22,42 | 21,32 | 22,36 | 1,80% | 5.400,00 |
| 24.02.2026 | 20,80 | 22,07 | 20,80 | 21,97 | 5,52% | - |
| 23.02.2026 | 21,40 | 21,90 | 20,53 | 20,82 | -4,36% | - |
| 20.02.2026 | 21,50 | 22,11 | 21,30 | 21,77 | 1,30% | - |
| 19.02.2026 | 21,20 | 21,70 | 20,96 | 21,49 | 0,84% | - |
| 18.02.2026 | 20,80 | 21,36 | 20,69 | 21,31 | 2,92% | 168,00 |
| 17.02.2026 | 20,50 | 21,00 | 20,05 | 20,70 | 0,98% | - |
| 16.02.2026 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 13.02.2026 | 19,40 | 20,70 | 19,40 | 20,50 | 4,59% | - |
| 12.02.2026 | 19,65 | 21,90 | 19,15 | 19,60 | 0,00% | - |
| 11.02.2026 | 20,20 | 20,50 | 19,05 | 19,60 | -3,45% | - |
| 10.02.2026 | 19,90 | 20,50 | 19,70 | 20,30 | 2,01% | - |
| 09.02.2026 | 19,55 | 20,10 | 19,20 | 19,90 | 1,02% | 189,00 |
| 06.02.2026 | 19,75 | 20,35 | 19,05 | 19,70 | -0,76% | 620,00 |
| 05.02.2026 | 19,40 | 19,90 | 18,90 | 19,85 | 2,32% | 310,00 |
| 04.02.2026 | 19,05 | 19,60 | 18,35 | 19,40 | 1,57% | - |
| 03.02.2026 | 20,80 | 20,80 | 18,90 | 19,10 | -7,73% | 116,00 |
| 02.02.2026 | 20,30 | 21,10 | 20,10 | 20,70 | 0,98% | 513,00 |
| 30.01.2026 | 20,10 | 20,70 | 20,05 | 20,50 | 0,99% | - |
| 29.01.2026 | 20,70 | 20,90 | 19,80 | 20,30 | -1,93% | - |
| 28.01.2026 | 21,20 | 21,50 | 20,50 | 20,70 | -0,96% | - |
| 27.01.2026 | 22,20 | 22,20 | 20,70 | 20,90 | -5,43% | 1.008,00 |
| 26.01.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 23.01.2026 | 22,00 | 22,20 | 21,70 | 21,70 | -0,91% | 400,00 |
| 22.01.2026 | 21,40 | 21,90 | 21,40 | 21,90 | 1,86% | 400,00 |
| 21.01.2026 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | 216,00 |
| 20.01.2026 | 21,00 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 19.01.2026 | 21,20 | 21,30 | 21,10 | 21,30 | -1,84% | 200,00 |
| 16.01.2026 | 22,00 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 15.01.2026 | 22,30 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 14.01.2026 | 22,20 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 13.01.2026 | 23,60 | 24,10 | 22,30 | 22,50 | -5,06% | 1.200,00 |
| 12.01.2026 | 23,60 | 24,00 | 23,60 | 23,70 | -0,84% | - |
| 09.01.2026 | 23,90 | 24,20 | 23,50 | 23,90 | 0,00% | - |
| 08.01.2026 | 24,10 | 24,50 | 23,70 | 23,90 | -1,65% | 60,00 |
| 07.01.2026 | 24,00 | 24,60 | 24,00 | 24,30 | 0,00% | - |
| 06.01.2026 | 24,20 | 24,50 | 23,90 | 24,30 | 0,83% | 1.134,00 |
| 05.01.2026 | 23,60 | 24,10 | 23,40 | 24,10 | 3,43% | - |
| 02.01.2026 | 25,00 | 25,20 | 23,20 | 23,30 | -7,91% | 650,00 |
| 30.12.2025 | 25,00 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 29.12.2025 | 25,40 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 23.12.2025 | 25,40 | 25,60 | 25,10 | 25,10 | -2,33% | - |
| 22.12.2025 | 25,20 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 19.12.2025 | 25,60 | 25,60 | 24,90 | 25,30 | -0,39% | - |
| 18.12.2025 | 25,40 | 25,90 | 25,30 | 25,40 | 0,00% | - |
| 17.12.2025 | 25,40 | 25,90 | 25,30 | 25,40 | 0,40% | - |
| 16.12.2025 | 24,80 | 25,50 | 24,50 | 25,30 | 1,61% | 4.250,00 |
| 15.12.2025 | 25,60 | 26,10 | 24,80 | 24,90 | -3,11% | 2.262,00 |
| 12.12.2025 | 25,60 | 26,10 | 25,60 | 25,70 | -0,77% | - |
| 11.12.2025 | 25,20 | 25,90 | 25,20 | 25,90 | 0,78% | - |
| 10.12.2025 | 25,40 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 09.12.2025 | 24,80 | 25,70 | 24,80 | 25,30 | 0,80% | - |
| 08.12.2025 | 25,40 | 25,80 | 24,90 | 25,10 | -0,79% | 285,00 |
| 05.12.2025 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |