38,210$
2,06%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 37,45 | 38,34 | 37,44 | 38,21 | 2,06% | 6.608.715,00 |
| 16.10.2026 | 37,65 | 37,69 | 37,43 | 37,44 | -0,29% | 962.292,00 |
| 15.10.2026 | 37,62 | 37,76 | 37,50 | 37,55 | -0,16% | 1.362.479,00 |
| 14.10.2026 | 37,63 | 37,75 | 37,61 | 37,61 | -0,13% | 876.660,00 |
| 13.10.2026 | 37,61 | 37,74 | 37,59 | 37,66 | 0,40% | 716.075,00 |
| 12.10.2026 | 37,65 | 37,66 | 37,50 | 37,51 | -0,13% | 707.801,00 |
| 09.10.2026 | 37,59 | 37,61 | 37,47 | 37,56 | -0,03% | 1.164.680,00 |
| 08.10.2026 | 37,62 | 37,70 | 37,56 | 37,57 | -0,11% | 1.277.649,00 |
| 07.10.2026 | 37,72 | 37,75 | 37,60 | 37,61 | -0,11% | 726.998,00 |
| 06.10.2026 | 37,76 | 37,77 | 37,63 | 37,65 | -0,16% | 767.953,00 |
| 05.10.2026 | 37,66 | 37,79 | 37,66 | 37,71 | 0,16% | 918.714,00 |
| 02.10.2026 | 37,70 | 37,87 | 37,64 | 37,65 | -0,13% | 1.596.570,00 |
| 01.10.2026 | 37,72 | 37,72 | 37,57 | 37,70 | 0,48% | 789.113,00 |
| 30.09.2026 | 37,62 | 37,71 | 37,50 | 37,52 | -0,35% | 1.669.377,00 |
| 29.09.2026 | 37,57 | 37,69 | 37,55 | 37,65 | 0,05% | 1.129.788,00 |
| 28.09.2026 | 37,53 | 37,70 | 37,51 | 37,63 | 0,35% | 1.948.878,00 |
| 25.09.2026 | 37,50 | 37,56 | 37,49 | 37,50 | 0,05% | 1.328.467,00 |
| 24.09.2026 | 37,54 | 37,63 | 37,46 | 37,48 | 0,11% | 1.196.586,00 |
| 23.09.2026 | 37,63 | 37,65 | 37,44 | 37,44 | -0,29% | 954.348,00 |
| 22.09.2026 | 37,72 | 37,72 | 37,55 | 37,55 | -0,16% | 1.557.130,00 |
| 21.09.2026 | 37,64 | 37,72 | 37,59 | 37,61 | -0,13% | 1.251.279,00 |
| 18.09.2026 | 37,85 | 37,85 | 37,57 | 37,66 | -0,61% | 2.599.318,00 |
| 17.09.2026 | 37,89 | 38,01 | 37,81 | 37,89 | 0,05% | 820.769,00 |
| 16.09.2026 | 37,58 | 37,93 | 37,57 | 37,87 | 0,69% | 2.444.055,00 |
| 15.09.2026 | 37,67 | 37,68 | 37,59 | 37,61 | -0,11% | 731.336,00 |
| 14.09.2026 | 37,74 | 37,78 | 37,61 | 37,65 | 0,13% | 1.001.172,00 |
| 11.09.2026 | 37,78 | 37,81 | 37,60 | 37,60 | -0,40% | 1.492.923,00 |
| 10.09.2026 | 37,74 | 37,81 | 37,73 | 37,75 | -0,03% | 1.424.708,00 |
| 09.09.2026 | 37,74 | 37,77 | 37,72 | 37,76 | 0,05% | 1.192.091,00 |
| 08.09.2026 | 37,70 | 37,78 | 37,70 | 37,74 | -0,03% | 1.307.412,00 |
| 04.09.2026 | 37,75 | 37,77 | 37,73 | 37,75 | -0,03% | 618.612,00 |
| 03.09.2026 | 37,86 | 37,86 | 37,74 | 37,76 | -0,11% | 1.372.494,00 |
| 02.09.2026 | 37,74 | 37,83 | 37,73 | 37,80 | -0,05% | 929.588,00 |
| 01.09.2026 | 37,67 | 37,83 | 37,66 | 37,82 | 0,27% | 1.045.063,00 |
| 31.08.2026 | 37,73 | 37,77 | 37,71 | 37,72 | -0,05% | 1.575.589,00 |
| 28.08.2026 | 37,72 | 37,80 | 37,72 | 37,74 | -0,03% | 644.342,00 |
| 27.08.2026 | 37,66 | 37,80 | 37,65 | 37,75 | 0,32% | 767.176,00 |
| 26.08.2026 | 37,66 | 37,70 | 37,63 | 37,63 | -0,24% | 799.865,00 |
| 25.08.2026 | 37,65 | 37,72 | 37,59 | 37,72 | 0,24% | 1.063.756,00 |
| 24.08.2026 | 37,59 | 37,65 | 37,57 | 37,63 | 0,13% | 702.583,00 |
| 21.08.2026 | 37,60 | 37,66 | 37,58 | 37,58 | -0,19% | 807.568,00 |
| 20.08.2026 | 37,57 | 37,69 | 37,55 | 37,65 | -0,16% | 913.212,00 |
| 19.08.2026 | 37,53 | 37,72 | 37,47 | 37,71 | 0,75% | 1.074.696,00 |
| 18.08.2026 | 37,72 | 37,72 | 37,39 | 37,43 | -0,66% | 1.531.231,00 |
| 17.08.2026 | 37,81 | 37,85 | 37,68 | 37,68 | -0,45% | 1.141.898,00 |
| 14.08.2026 | 37,90 | 37,95 | 37,82 | 37,85 | -0,18% | 975.588,00 |
| 13.08.2026 | 37,85 | 37,94 | 37,77 | 37,92 | 0,29% | 1.168.644,00 |
| 12.08.2026 | 37,75 | 37,86 | 37,75 | 37,81 | 0,13% | 1.038.145,00 |
| 11.08.2026 | 37,72 | 37,79 | 37,71 | 37,76 | 0,03% | 833.150,00 |
| 10.08.2026 | 37,78 | 37,83 | 37,71 | 37,75 | -0,16% | 847.880,00 |
| 07.08.2026 | 37,80 | 37,83 | 37,72 | 37,81 | -0,03% | 477.777,00 |
| 06.08.2026 | 37,85 | 37,85 | 37,80 | 37,82 | 0,05% | 656.065,00 |
| 05.08.2026 | 37,90 | 37,93 | 37,73 | 37,80 | -0,16% | 855.301,00 |
| 04.08.2026 | 37,86 | 37,95 | 37,75 | 37,86 | -0,08% | 1.121.911,00 |
| 03.08.2026 | 37,85 | 37,94 | 37,85 | 37,89 | 0,05% | 533.546,00 |
| 31.07.2026 | 37,80 | 37,89 | 37,72 | 37,87 | 0,21% | 552.325,00 |
| 30.07.2026 | 37,80 | 37,89 | 37,76 | 37,79 | 0,13% | 707.624,00 |
| 29.07.2026 | 37,76 | 37,87 | 37,74 | 37,74 | -0,03% | 984.185,00 |
| 28.07.2026 | 37,84 | 37,93 | 37,75 | 37,75 | -0,19% | 725.579,00 |
| 27.07.2026 | 37,89 | 37,99 | 37,79 | 37,82 | 0,40% | 512.727,00 |
| 24.07.2026 | 37,81 | 37,81 | 37,66 | 37,67 | -0,03% | 480.318,00 |
| 23.07.2026 | 37,71 | 37,74 | 37,67 | 37,68 | 0,05% | 812.368,00 |
| 22.07.2026 | 37,83 | 37,88 | 37,65 | 37,66 | -0,69% | 1.496.517,00 |
| 21.07.2026 | 37,80 | 37,96 | 37,76 | 37,92 | 0,37% | 987.788,00 |
| 20.07.2026 | 37,95 | 38,01 | 37,68 | 37,78 | -0,26% | 797.597,00 |
| 17.07.2026 | 37,95 | 38,09 | 37,88 | 37,88 | -0,34% | 949.898,00 |
| 16.07.2026 | 37,90 | 38,07 | 37,84 | 38,01 | 0,66% | 975.908,00 |
| 15.07.2026 | 38,00 | 38,11 | 37,74 | 37,76 | -0,47% | 1.010.346,00 |
| 14.07.2026 | 37,79 | 38,23 | 37,78 | 37,94 | 0,32% | 1.108.784,00 |
| 13.07.2026 | 37,93 | 37,98 | 37,81 | 37,82 | -0,16% | 1.054.894,00 |
| 10.07.2026 | 37,80 | 37,95 | 37,76 | 37,88 | 0,26% | 1.424.405,00 |
| 09.07.2026 | 37,56 | 37,78 | 37,55 | 37,78 | 0,45% | 513.442,00 |
| 08.07.2026 | 37,56 | 37,68 | 37,51 | 37,61 | 0,11% | 852.225,00 |
| 07.07.2026 | 37,71 | 37,71 | 37,54 | 37,57 | 0,08% | 1.189.239,00 |
| 06.07.2026 | 37,68 | 37,74 | 37,54 | 37,54 | -0,50% | 474.810,00 |
| 02.07.2026 | 37,67 | 37,75 | 37,67 | 37,73 | 0,13% | 690.438,00 |
| 01.07.2026 | 37,69 | 37,79 | 37,60 | 37,68 | 0,11% | 740.228,00 |
| 30.06.2026 | 37,50 | 37,65 | 37,50 | 37,64 | 0,56% | 566.251,00 |
| 29.06.2026 | 37,72 | 37,86 | 37,42 | 37,43 | -0,72% | 773.998,00 |
| 26.06.2026 | 37,58 | 37,71 | 37,48 | 37,70 | 0,72% | 1.703.267,00 |
| 25.06.2026 | 37,36 | 37,49 | 37,32 | 37,43 | -0,05% | 794.411,00 |
| 24.06.2026 | 37,60 | 37,65 | 37,25 | 37,45 | -0,40% | 4.225.112,00 |
| 23.06.2026 | 37,69 | 37,70 | 37,60 | 37,60 | -0,03% | 542.150,00 |
| 22.06.2026 | 37,66 | 37,75 | 37,60 | 37,61 | -0,34% | 1.068.826,00 |
| 18.06.2026 | 37,69 | 37,74 | 37,63 | 37,74 | 0,35% | 1.542.498,00 |
| 17.06.2026 | 37,59 | 37,76 | 37,53 | 37,61 | 0,00% | 1.619.966,00 |
| 16.06.2026 | 37,64 | 37,73 | 37,53 | 37,61 | 0,11% | 2.470.599,00 |
| 15.06.2026 | 37,60 | 37,68 | 37,55 | 37,57 | -0,13% | 526.269,00 |
| 12.06.2026 | 37,57 | 37,63 | 37,53 | 37,62 | 0,00% | 505.197,00 |
| 11.06.2026 | 37,56 | 37,70 | 37,48 | 37,62 | -0,13% | 1.328.080,00 |
| 10.06.2026 | 37,48 | 37,92 | 37,46 | 37,67 | 0,35% | 1.326.987,00 |
| 09.06.2026 | 37,45 | 37,58 | 37,41 | 37,54 | 0,13% | 1.584.974,00 |
| 08.06.2026 | 37,42 | 37,55 | 37,35 | 37,49 | 0,19% | 1.574.435,00 |
| 05.06.2026 | 37,47 | 37,47 | 37,37 | 37,42 | 0,11% | 1.014.909,00 |
| 04.06.2026 | 37,44 | 37,52 | 37,37 | 37,38 | -0,05% | 1.973.179,00 |
| 03.06.2026 | 37,55 | 37,58 | 37,24 | 37,40 | -0,48% | 4.711.173,00 |
| 02.06.2026 | 37,50 | 37,61 | 37,50 | 37,58 | 0,00% | 2.323.858,00 |
| 01.06.2026 | 37,74 | 37,75 | 37,56 | 37,58 | 0,05% | 1.969.861,00 |
| 29.05.2026 | 37,68 | 37,83 | 37,43 | 37,56 | -0,08% | 4.167.546,00 |
| 28.05.2026 | 37,78 | 37,80 | 37,53 | 37,59 | -0,27% | 2.351.301,00 |