30,430$
-4,61%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 31,98 | 32,27 | 30,11 | 30,43 | -4,61% | 546.665,00 |
| 17.12.2024 | 32,14 | 32,17 | 31,60 | 31,90 | -1,45% | 457.487,00 |
| 16.12.2024 | 31,81 | 32,55 | 31,64 | 32,37 | 1,63% | 398.198,00 |
| 13.12.2024 | 31,85 | 32,00 | 31,45 | 31,85 | -0,81% | 279.101,00 |
| 12.12.2024 | 32,14 | 32,34 | 31,93 | 32,11 | -0,68% | 478.431,00 |
| 11.12.2024 | 32,26 | 32,60 | 31,95 | 32,33 | 0,87% | 400.117,00 |
| 10.12.2024 | 31,79 | 32,50 | 31,64 | 32,05 | 0,88% | 472.314,00 |
| 09.12.2024 | 31,95 | 32,56 | 31,59 | 31,77 | 0,06% | 515.155,00 |
| 06.12.2024 | 31,20 | 31,79 | 31,12 | 31,75 | 2,72% | 339.819,00 |
| 05.12.2024 | 31,54 | 31,55 | 30,80 | 30,91 | -2,40% | 361.955,00 |
| 04.12.2024 | 31,47 | 31,91 | 31,47 | 31,67 | 2,00% | 471.778,00 |
| 03.12.2024 | 31,56 | 31,56 | 30,81 | 31,05 | -1,74% | 527.071,00 |
| 02.12.2024 | 30,25 | 31,88 | 29,93 | 31,60 | 4,08% | 827.337,00 |
| 29.11.2024 | 30,41 | 30,49 | 30,04 | 30,36 | -0,26% | 196.541,00 |
| 27.11.2024 | 30,39 | 30,79 | 30,02 | 30,44 | -0,26% | 388.856,00 |
| 26.11.2024 | 30,68 | 30,99 | 30,15 | 30,52 | -1,42% | 673.733,00 |
| 25.11.2024 | 30,83 | 31,00 | 30,29 | 30,96 | 0,81% | 1.034.532,00 |
| 22.11.2024 | 30,44 | 30,88 | 30,28 | 30,71 | 4,88% | 527.512,00 |
| 20.11.2024 | 28,60 | 29,30 | 28,41 | 29,28 | 2,70% | 504.088,00 |
| 19.11.2024 | 28,10 | 28,55 | 27,88 | 28,51 | 1,31% | 324.522,00 |
| 18.11.2024 | 28,14 | 28,38 | 27,86 | 28,14 | 0,90% | 398.136,00 |
| 15.11.2024 | 28,58 | 28,63 | 27,62 | 27,89 | -1,97% | 615.197,00 |
| 14.11.2024 | 28,60 | 28,87 | 28,23 | 28,45 | -1,18% | 519.837,00 |
| 13.11.2024 | 28,62 | 28,97 | 28,38 | 28,79 | 1,05% | 489.798,00 |
| 12.11.2024 | 28,69 | 29,20 | 28,43 | 28,49 | -1,25% | 572.218,00 |
| 11.11.2024 | 28,66 | 28,96 | 28,25 | 28,85 | 1,91% | 631.287,00 |
| 08.11.2024 | 28,06 | 28,53 | 27,65 | 28,31 | -0,67% | 852.958,00 |
| 07.11.2024 | 28,91 | 29,57 | 27,62 | 28,50 | 8,28% | 1.226.059,00 |
| 06.11.2024 | 26,48 | 26,69 | 25,81 | 26,32 | 4,36% | 741.896,00 |
| 05.11.2024 | 24,77 | 25,28 | 24,75 | 25,22 | 1,73% | 417.536,00 |
| 04.11.2024 | 24,88 | 25,19 | 24,72 | 24,79 | -1,12% | 303.570,00 |
| 01.11.2024 | 25,13 | 25,48 | 24,94 | 25,07 | 0,16% | 408.037,00 |
| 31.10.2024 | 25,27 | 25,50 | 25,00 | 25,03 | -1,46% | 463.142,00 |
| 30.10.2024 | 24,83 | 25,53 | 24,83 | 25,40 | 1,84% | 425.665,00 |
| 29.10.2024 | 24,28 | 24,99 | 24,07 | 24,94 | -0,28% | 393.024,00 |
| 28.10.2024 | 25,02 | 25,22 | 24,92 | 25,01 | 1,09% | 363.403,00 |
| 25.10.2024 | 23,91 | 24,78 | 23,85 | 24,74 | 4,12% | 452.958,00 |
| 24.10.2024 | 23,79 | 24,07 | 23,73 | 23,76 | 0,30% | 470.259,00 |
| 23.10.2024 | 24,14 | 24,22 | 23,57 | 23,69 | -2,15% | 413.799,00 |
| 22.10.2024 | 24,53 | 24,57 | 24,17 | 24,21 | -1,75% | 396.206,00 |
| 21.10.2024 | 24,85 | 25,02 | 24,52 | 24,64 | -1,64% | 270.824,00 |
| 18.10.2024 | 24,92 | 25,13 | 24,85 | 25,05 | 1,01% | 345.238,00 |
| 17.10.2024 | 24,87 | 25,02 | 24,59 | 24,80 | 0,08% | 445.181,00 |
| 16.10.2024 | 24,95 | 25,00 | 24,68 | 24,78 | -0,52% | 356.605,00 |
| 15.10.2024 | 24,73 | 25,09 | 24,47 | 24,91 | 0,97% | 556.526,00 |
| 14.10.2024 | 24,48 | 24,76 | 24,44 | 24,67 | 1,02% | 433.979,00 |
| 11.10.2024 | 24,20 | 24,56 | 24,04 | 24,42 | 1,03% | 1.051.737,00 |
| 10.10.2024 | 23,89 | 24,19 | 23,85 | 24,17 | 0,29% | 805.548,00 |
| 09.10.2024 | 24,05 | 24,26 | 23,78 | 24,10 | 0,42% | 1.082.294,00 |
| 08.10.2024 | 23,82 | 24,13 | 23,61 | 24,00 | 1,18% | 716.429,00 |
| 07.10.2024 | 24,36 | 24,53 | 23,60 | 23,72 | -3,14% | 623.973,00 |
| 04.10.2024 | 24,25 | 24,51 | 23,94 | 24,49 | 2,34% | 594.918,00 |
| 03.10.2024 | 23,98 | 24,28 | 23,85 | 23,93 | -0,71% | 463.897,00 |
| 02.10.2024 | 23,99 | 24,36 | 23,99 | 24,10 | 0,17% | 314.206,00 |
| 01.10.2024 | 24,79 | 24,79 | 24,05 | 24,06 | -2,91% | 440.749,00 |
| 30.09.2024 | 24,71 | 25,06 | 24,56 | 24,78 | -1,24% | 486.770,00 |
| 27.09.2024 | 25,19 | 25,43 | 25,08 | 25,09 | 0,60% | 422.907,00 |
| 26.09.2024 | 25,43 | 25,43 | 24,92 | 24,94 | -0,48% | 505.551,00 |
| 25.09.2024 | 25,35 | 25,50 | 25,05 | 25,06 | -1,49% | 435.874,00 |
| 24.09.2024 | 25,93 | 26,00 | 25,30 | 25,44 | -0,90% | 486.932,00 |
| 23.09.2024 | 26,04 | 26,09 | 25,67 | 25,67 | -1,23% | 394.173,00 |
| 20.09.2024 | 26,01 | 26,42 | 25,88 | 25,99 | -0,27% | 1.306.772,00 |
| 19.09.2024 | 26,09 | 26,09 | 25,61 | 26,06 | 1,96% | 456.920,00 |
| 18.09.2024 | 25,76 | 26,06 | 25,32 | 25,56 | -0,97% | 388.703,00 |
| 17.09.2024 | 26,17 | 26,19 | 25,62 | 25,81 | -0,50% | 419.953,00 |
| 16.09.2024 | 26,34 | 26,38 | 25,66 | 25,94 | -1,03% | 426.998,00 |
| 13.09.2024 | 25,75 | 26,62 | 25,75 | 26,21 | 2,70% | 755.929,00 |
| 12.09.2024 | 24,98 | 25,53 | 24,50 | 25,52 | 2,82% | 646.397,00 |
| 11.09.2024 | 24,15 | 24,91 | 23,72 | 24,82 | 2,10% | 696.104,00 |
| 10.09.2024 | 24,37 | 24,52 | 24,11 | 24,31 | 0,08% | 710.673,00 |
| 09.09.2024 | 24,83 | 24,99 | 24,21 | 24,29 | -2,53% | 580.500,00 |
| 06.09.2024 | 25,73 | 25,96 | 24,84 | 24,92 | -2,77% | 708.231,00 |
| 05.09.2024 | 25,41 | 25,66 | 25,16 | 25,63 | 0,71% | 502.941,00 |
| 04.09.2024 | 25,46 | 25,58 | 25,21 | 25,45 | -0,35% | 484.848,00 |
| 03.09.2024 | 25,62 | 26,12 | 25,52 | 25,54 | -1,47% | 617.437,00 |
| 30.08.2024 | 25,53 | 26,08 | 25,53 | 25,92 | 1,93% | 739.992,00 |
| 29.08.2024 | 25,06 | 25,56 | 24,85 | 25,43 | 2,13% | 536.690,00 |
| 28.08.2024 | 25,11 | 25,38 | 24,72 | 24,90 | -0,99% | 681.126,00 |
| 27.08.2024 | 25,44 | 25,50 | 24,82 | 25,15 | -1,49% | 985.603,00 |
| 26.08.2024 | 25,51 | 25,89 | 25,17 | 25,53 | 2,00% | 701.245,00 |
| 23.08.2024 | 25,30 | 25,50 | 25,01 | 25,03 | -1,38% | 910.343,00 |
| 22.08.2024 | 25,90 | 26,23 | 25,02 | 25,38 | -2,01% | 851.538,00 |
| 21.08.2024 | 25,37 | 25,91 | 25,28 | 25,90 | 2,53% | 837.773,00 |
| 20.08.2024 | 24,60 | 25,43 | 24,47 | 25,26 | 2,47% | 889.058,00 |
| 19.08.2024 | 23,96 | 24,73 | 23,88 | 24,65 | 2,79% | 850.073,00 |
| 16.08.2024 | 23,50 | 24,32 | 23,50 | 23,98 | 1,57% | 931.061,00 |
| 15.08.2024 | 23,72 | 23,90 | 23,36 | 23,61 | 6,30% | 1.070.751,00 |
| 14.08.2024 | 22,40 | 22,61 | 22,17 | 22,21 | -0,36% | 596.538,00 |
| 13.08.2024 | 22,29 | 22,51 | 21,96 | 22,29 | 0,27% | 955.571,00 |
| 12.08.2024 | 21,76 | 22,65 | 21,62 | 22,23 | 2,25% | 1.339.398,00 |
| 09.08.2024 | 22,03 | 22,48 | 21,45 | 21,74 | -0,41% | 1.748.718,00 |
| 08.08.2024 | 24,61 | 26,43 | 21,52 | 21,83 | -18,91% | 3.751.546,00 |
| 07.08.2024 | 27,03 | 27,64 | 26,87 | 26,92 | 0,22% | 938.215,00 |
| 06.08.2024 | 26,95 | 27,17 | 26,57 | 26,86 | -0,41% | 625.184,00 |
| 05.08.2024 | 26,42 | 27,47 | 26,42 | 26,97 | -6,22% | 991.268,00 |
| 02.08.2024 | 28,90 | 29,06 | 28,53 | 28,76 | -3,00% | 660.585,00 |
| 01.08.2024 | 30,19 | 30,46 | 29,22 | 29,65 | -2,08% | 640.160,00 |
| 31.07.2024 | 30,69 | 30,98 | 30,24 | 30,28 | -0,82% | 740.987,00 |
| 30.07.2024 | 30,55 | 30,79 | 30,15 | 30,53 | 0,03% | 464.879,00 |
| 29.07.2024 | 30,34 | 30,81 | 30,17 | 30,52 | 0,89% | 412.220,00 |