26,850$
-1,07%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,90 | 27,66 | 26,80 | 26,85 | -1,07% | 535.888,00 |
| 30.09.2025 | 28,01 | 28,25 | 26,96 | 27,14 | -3,86% | 625.223,00 |
| 29.09.2025 | 28,31 | 28,45 | 27,99 | 28,23 | 0,28% | 502.416,00 |
| 26.09.2025 | 27,93 | 28,20 | 27,61 | 28,15 | 1,22% | 497.394,00 |
| 25.09.2025 | 27,69 | 28,03 | 27,43 | 27,81 | -1,31% | 523.286,00 |
| 24.09.2025 | 27,98 | 28,78 | 27,96 | 28,18 | 1,15% | 549.439,00 |
| 23.09.2025 | 28,11 | 28,47 | 27,82 | 27,86 | -1,90% | 613.717,00 |
| 22.09.2025 | 27,60 | 28,47 | 27,12 | 28,40 | 2,94% | 699.744,00 |
| 19.09.2025 | 27,23 | 27,94 | 27,18 | 27,59 | 1,58% | 1.324.710,00 |
| 18.09.2025 | 27,09 | 27,31 | 27,02 | 27,16 | 1,42% | 411.342,00 |
| 17.09.2025 | 26,66 | 27,21 | 26,52 | 26,78 | 1,13% | 507.927,00 |
| 16.09.2025 | 26,40 | 26,66 | 26,15 | 26,48 | 0,53% | 475.308,00 |
| 15.09.2025 | 26,42 | 26,80 | 26,23 | 26,34 | -0,23% | 478.468,00 |
| 12.09.2025 | 27,04 | 27,08 | 26,36 | 26,40 | -2,33% | 346.138,00 |
| 11.09.2025 | 26,69 | 27,07 | 26,45 | 27,03 | 1,81% | 520.915,00 |
| 10.09.2025 | 27,17 | 27,39 | 26,45 | 26,55 | -2,64% | 547.282,00 |
| 09.09.2025 | 27,62 | 27,72 | 27,06 | 27,27 | -1,02% | 525.611,00 |
| 08.09.2025 | 28,39 | 28,43 | 27,43 | 27,55 | -2,92% | 999.960,00 |
| 05.09.2025 | 28,08 | 28,73 | 28,06 | 28,38 | 2,20% | 958.991,00 |
| 04.09.2025 | 27,24 | 27,78 | 26,89 | 27,77 | 1,39% | 624.743,00 |
| 03.09.2025 | 27,18 | 27,43 | 27,02 | 27,39 | 0,33% | 511.834,00 |
| 02.09.2025 | 27,31 | 27,65 | 26,85 | 27,30 | -2,22% | 611.524,00 |
| 29.08.2025 | 27,64 | 28,15 | 27,60 | 27,92 | 1,09% | 922.981,00 |
| 28.08.2025 | 27,44 | 27,66 | 27,20 | 27,62 | 1,02% | 535.721,00 |
| 27.08.2025 | 27,04 | 27,43 | 26,72 | 27,34 | 1,07% | 749.877,00 |
| 26.08.2025 | 27,47 | 27,77 | 26,84 | 27,05 | -1,56% | 737.192,00 |
| 25.08.2025 | 27,77 | 27,91 | 27,33 | 27,48 | -1,54% | 817.037,00 |
| 22.08.2025 | 27,02 | 27,98 | 26,83 | 27,91 | 3,72% | 634.049,00 |
| 21.08.2025 | 26,31 | 26,95 | 26,30 | 26,91 | 0,94% | 572.672,00 |
| 20.08.2025 | 26,58 | 26,76 | 26,29 | 26,66 | -0,56% | 567.447,00 |
| 19.08.2025 | 27,10 | 27,25 | 26,65 | 26,81 | -0,81% | 522.659,00 |
| 18.08.2025 | 26,77 | 27,10 | 26,51 | 27,03 | 1,50% | 695.814,00 |
| 15.08.2025 | 26,45 | 26,90 | 26,16 | 26,63 | 3,22% | 918.630,00 |
| 14.08.2025 | 25,88 | 26,07 | 25,36 | 25,80 | -1,41% | 835.958,00 |
| 13.08.2025 | 26,09 | 26,25 | 25,81 | 26,17 | 1,04% | 833.578,00 |
| 12.08.2025 | 25,52 | 26,13 | 25,07 | 25,90 | 0,54% | 799.754,00 |
| 11.08.2025 | 26,28 | 26,71 | 25,57 | 25,76 | -2,65% | 1.085.797,00 |
| 08.08.2025 | 27,61 | 27,64 | 26,45 | 26,46 | -4,82% | 1.380.472,00 |
| 07.08.2025 | 31,00 | 31,67 | 26,16 | 27,80 | -14,67% | 1.836.359,00 |
| 06.08.2025 | 32,24 | 32,63 | 32,02 | 32,58 | 1,65% | 467.585,00 |
| 05.08.2025 | 32,51 | 32,89 | 32,03 | 32,05 | -1,60% | 358.613,00 |
| 04.08.2025 | 32,38 | 32,66 | 32,15 | 32,57 | 1,78% | 323.292,00 |
| 01.08.2025 | 32,31 | 32,54 | 31,72 | 32,00 | -2,50% | 453.044,00 |
| 31.07.2025 | 33,28 | 33,55 | 32,72 | 32,82 | -1,32% | 438.976,00 |
| 30.07.2025 | 33,18 | 33,64 | 32,91 | 33,26 | 0,60% | 311.306,00 |
| 29.07.2025 | 33,73 | 33,85 | 33,02 | 33,06 | -1,40% | 416.916,00 |
| 28.07.2025 | 33,01 | 33,54 | 33,01 | 33,53 | 2,01% | 319.629,00 |
| 25.07.2025 | 32,60 | 32,95 | 32,45 | 32,87 | 0,83% | 285.183,00 |
| 24.07.2025 | 32,60 | 32,86 | 32,48 | 32,60 | -0,94% | 276.353,00 |
| 23.07.2025 | 33,12 | 33,14 | 32,76 | 32,91 | -0,15% | 240.549,00 |
| 22.07.2025 | 33,10 | 33,39 | 32,94 | 32,96 | -0,93% | 340.386,00 |
| 21.07.2025 | 33,45 | 33,62 | 33,17 | 33,27 | 0,45% | 265.783,00 |
| 18.07.2025 | 33,00 | 33,26 | 32,89 | 33,12 | 0,06% | 283.649,00 |
| 17.07.2025 | 32,73 | 33,23 | 32,64 | 33,10 | 1,32% | 394.786,00 |
| 16.07.2025 | 32,54 | 32,77 | 32,23 | 32,67 | 0,96% | 364.268,00 |
| 15.07.2025 | 32,67 | 32,78 | 32,34 | 32,36 | -0,80% | 381.060,00 |
| 14.07.2025 | 32,15 | 32,91 | 32,13 | 32,62 | 1,43% | 386.154,00 |
| 11.07.2025 | 33,42 | 33,45 | 32,03 | 32,16 | -3,94% | 350.250,00 |
| 10.07.2025 | 34,35 | 34,50 | 33,42 | 33,48 | -2,11% | 373.731,00 |
| 09.07.2025 | 33,76 | 34,45 | 33,70 | 34,20 | 2,67% | 397.237,00 |
| 08.07.2025 | 33,51 | 33,59 | 33,18 | 33,31 | -0,03% | 395.597,00 |
| 07.07.2025 | 33,54 | 34,06 | 33,22 | 33,32 | -0,69% | 362.409,00 |
| 03.07.2025 | 33,33 | 33,85 | 33,28 | 33,55 | 1,57% | 283.470,00 |
| 02.07.2025 | 33,03 | 33,25 | 32,83 | 33,03 | -0,39% | 472.128,00 |
| 01.07.2025 | 32,87 | 33,57 | 32,68 | 33,16 | 0,36% | 433.272,00 |
| 30.06.2025 | 33,03 | 33,50 | 32,92 | 33,04 | 1,04% | 582.007,00 |
| 27.06.2025 | 32,81 | 32,91 | 32,39 | 32,70 | -0,15% | 669.595,00 |
| 26.06.2025 | 32,54 | 32,88 | 31,79 | 32,75 | 0,89% | 361.416,00 |
| 25.06.2025 | 33,20 | 33,80 | 32,45 | 32,46 | -1,55% | 532.076,00 |
| 24.06.2025 | 31,97 | 33,12 | 31,75 | 32,97 | 5,13% | 745.300,00 |
| 23.06.2025 | 30,17 | 31,40 | 30,12 | 31,36 | 2,92% | 451.754,00 |
| 20.06.2025 | 30,34 | 30,66 | 29,95 | 30,47 | 1,16% | 768.542,00 |
| 18.06.2025 | 31,41 | 31,53 | 29,80 | 30,12 | -4,14% | 703.691,00 |
| 17.06.2025 | 31,57 | 31,89 | 31,31 | 31,42 | -0,98% | 592.922,00 |
| 16.06.2025 | 31,42 | 31,88 | 31,20 | 31,73 | 1,37% | 564.428,00 |
| 13.06.2025 | 31,63 | 31,97 | 31,17 | 31,30 | -2,64% | 477.358,00 |
| 12.06.2025 | 32,89 | 33,03 | 32,07 | 32,15 | -2,46% | 355.319,00 |
| 11.06.2025 | 33,52 | 33,68 | 32,92 | 32,96 | -1,55% | 308.439,00 |
| 10.06.2025 | 33,57 | 33,70 | 33,34 | 33,48 | 0,30% | 393.935,00 |
| 09.06.2025 | 33,41 | 33,64 | 33,29 | 33,38 | 0,12% | 328.595,00 |
| 06.06.2025 | 33,50 | 33,50 | 32,95 | 33,34 | 0,66% | 368.964,00 |
| 05.06.2025 | 32,71 | 33,45 | 32,61 | 33,12 | 1,28% | 445.310,00 |
| 04.06.2025 | 32,74 | 32,83 | 32,48 | 32,70 | 0,03% | 352.598,00 |
| 03.06.2025 | 32,49 | 32,74 | 32,25 | 32,69 | 0,99% | 382.387,00 |
| 02.06.2025 | 32,56 | 32,57 | 32,09 | 32,37 | -0,64% | 404.740,00 |
| 30.05.2025 | 32,66 | 32,75 | 32,26 | 32,58 | -0,15% | 589.942,00 |
| 29.05.2025 | 32,97 | 32,97 | 32,46 | 32,63 | -0,49% | 513.200,00 |
| 28.05.2025 | 32,16 | 33,14 | 31,83 | 32,79 | 2,15% | 775.674,00 |
| 27.05.2025 | 31,05 | 32,14 | 31,05 | 32,10 | 3,82% | 981.635,00 |
| 23.05.2025 | 32,25 | 32,55 | 30,65 | 30,92 | -7,70% | 1.448.374,00 |
| 22.05.2025 | 32,08 | 35,20 | 31,22 | 33,50 | 19,34% | 2.660.802,00 |
| 21.05.2025 | 28,52 | 28,72 | 27,71 | 28,07 | -2,70% | 627.847,00 |
| 20.05.2025 | 29,14 | 29,14 | 27,90 | 28,85 | -1,13% | 524.336,00 |
| 19.05.2025 | 28,88 | 29,28 | 28,88 | 29,18 | -0,65% | 537.867,00 |
| 16.05.2025 | 29,66 | 29,69 | 29,30 | 29,37 | -0,91% | 529.050,00 |
| 15.05.2025 | 29,80 | 29,90 | 29,46 | 29,64 | -0,37% | 310.399,00 |
| 14.05.2025 | 29,74 | 29,89 | 29,53 | 29,75 | 0,13% | 369.627,00 |
| 13.05.2025 | 29,46 | 29,83 | 29,38 | 29,71 | 1,50% | 317.789,00 |
| 12.05.2025 | 29,33 | 29,40 | 28,85 | 29,27 | 3,87% | 396.946,00 |
| 09.05.2025 | 28,00 | 28,46 | 28,00 | 28,18 | 0,75% | 332.492,00 |