31,230$
-4,11%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,06 | 33,10 | 31,17 | 31,23 | -4,11% | 395.395,00 |
| 20.02.2025 | 33,24 | 33,47 | 32,56 | 32,57 | -1,75% | 578.808,00 |
| 19.02.2025 | 33,94 | 34,04 | 33,03 | 33,15 | -2,18% | 487.548,00 |
| 18.02.2025 | 33,62 | 33,92 | 33,10 | 33,89 | 0,80% | 472.585,00 |
| 14.02.2025 | 34,22 | 34,22 | 33,44 | 33,62 | -1,23% | 293.926,00 |
| 13.02.2025 | 33,80 | 34,09 | 33,46 | 34,04 | 0,71% | 453.148,00 |
| 12.02.2025 | 33,85 | 34,10 | 33,33 | 33,80 | -1,60% | 475.501,00 |
| 11.02.2025 | 35,46 | 35,60 | 34,17 | 34,35 | -3,54% | 436.106,00 |
| 10.02.2025 | 35,23 | 35,87 | 35,02 | 35,61 | 1,05% | 492.924,00 |
| 07.02.2025 | 35,50 | 35,87 | 34,89 | 35,24 | -0,59% | 727.954,00 |
| 06.02.2025 | 34,87 | 36,08 | 33,61 | 35,45 | 2,72% | 956.778,00 |
| 05.02.2025 | 34,09 | 34,55 | 33,98 | 34,51 | 0,91% | 553.828,00 |
| 04.02.2025 | 33,75 | 34,29 | 33,71 | 34,20 | 1,54% | 391.102,00 |
| 03.02.2025 | 33,42 | 34,01 | 33,11 | 33,68 | -0,94% | 460.381,00 |
| 31.01.2025 | 34,80 | 34,80 | 33,72 | 34,00 | -1,28% | 472.981,00 |
| 30.01.2025 | 34,73 | 35,02 | 34,25 | 34,44 | -0,32% | 415.697,00 |
| 29.01.2025 | 34,75 | 35,05 | 34,31 | 34,55 | -0,37% | 615.542,00 |
| 28.01.2025 | 33,95 | 34,81 | 33,80 | 34,68 | 2,21% | 611.564,00 |
| 27.01.2025 | 33,00 | 34,81 | 33,00 | 33,93 | 1,10% | 610.555,00 |
| 24.01.2025 | 33,50 | 33,95 | 33,30 | 33,56 | 0,39% | 523.369,00 |
| 23.01.2025 | 32,52 | 33,50 | 32,52 | 33,43 | 0,97% | 414.779,00 |
| 22.01.2025 | 33,25 | 33,33 | 32,80 | 33,11 | 0,09% | 477.187,00 |
| 21.01.2025 | 32,58 | 33,23 | 32,50 | 33,08 | 2,73% | 577.453,00 |
| 17.01.2025 | 32,15 | 32,66 | 31,84 | 32,20 | 2,25% | 587.933,00 |
| 16.01.2025 | 31,54 | 31,83 | 31,10 | 31,49 | -0,06% | 482.626,00 |
| 15.01.2025 | 31,01 | 31,90 | 30,81 | 31,51 | 5,35% | 750.321,00 |
| 14.01.2025 | 29,44 | 29,92 | 29,19 | 29,91 | 2,57% | 454.815,00 |
| 13.01.2025 | 28,01 | 29,33 | 27,99 | 29,16 | -0,58% | 568.512,00 |
| 10.01.2025 | 29,84 | 29,99 | 29,10 | 29,33 | -3,04% | 376.666,00 |
| 08.01.2025 | 29,90 | 30,49 | 29,84 | 30,25 | 0,93% | 466.121,00 |
| 07.01.2025 | 30,14 | 30,63 | 29,60 | 29,97 | -1,12% | 545.078,00 |
| 06.01.2025 | 30,58 | 30,91 | 30,26 | 30,31 | -0,46% | 421.411,00 |
| 03.01.2025 | 30,73 | 30,73 | 30,04 | 30,45 | 0,63% | 291.927,00 |
| 02.01.2025 | 30,57 | 30,77 | 30,10 | 30,26 | -0,36% | 235.175,00 |
| 31.12.2024 | 30,58 | 30,66 | 30,17 | 30,37 | -0,49% | 332.206,00 |
| 30.12.2024 | 30,32 | 30,73 | 30,08 | 30,52 | -0,62% | 245.179,00 |
| 27.12.2024 | 30,85 | 30,95 | 30,16 | 30,71 | -1,10% | 274.895,00 |
| 26.12.2024 | 30,50 | 31,21 | 30,47 | 31,05 | 0,49% | 241.161,00 |
| 24.12.2024 | 30,62 | 30,97 | 30,52 | 30,90 | 0,68% | 96.241,00 |
| 23.12.2024 | 30,22 | 30,77 | 30,00 | 30,69 | 1,72% | 377.341,00 |
| 20.12.2024 | 29,64 | 30,66 | 29,64 | 30,17 | -0,59% | 2.120.756,00 |
| 19.12.2024 | 30,88 | 31,01 | 30,11 | 30,35 | -0,26% | 428.719,00 |
| 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 |