37,740$
0,35%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,69 | 37,74 | 37,63 | 37,74 | 0,35% | 1.542.235,00 |
| 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 |
| 27.05.2026 | 37,64 | 37,80 | 37,63 | 37,69 | 0,08% | 3.292.051,00 |
| 26.05.2026 | 37,70 | 37,73 | 37,58 | 37,66 | -0,11% | 4.585.257,00 |
| 22.05.2026 | 37,80 | 37,85 | 37,70 | 37,70 | -0,34% | 1.627.308,00 |
| 21.05.2026 | 37,75 | 37,90 | 37,72 | 37,83 | 0,27% | 4.471.350,00 |
| 20.05.2026 | 37,68 | 37,78 | 37,68 | 37,73 | 0,13% | 4.658.802,00 |
| 19.05.2026 | 37,77 | 37,80 | 37,64 | 37,68 | -0,24% | 4.544.652,00 |
| 18.05.2026 | 37,80 | 37,91 | 37,72 | 37,77 | 27,34% | 13.085.384,00 |
| 15.05.2026 | 29,44 | 30,11 | 29,27 | 29,66 | 1,82% | 521.423,00 |
| 14.05.2026 | 28,50 | 29,47 | 28,27 | 29,13 | 1,89% | 619.024,00 |
| 13.05.2026 | 28,33 | 28,67 | 27,73 | 28,59 | -0,31% | 660.936,00 |
| 12.05.2026 | 29,52 | 29,53 | 28,63 | 28,68 | -2,28% | 503.013,00 |
| 11.05.2026 | 30,03 | 30,48 | 29,26 | 29,35 | -3,39% | 464.802,00 |
| 08.05.2026 | 29,88 | 30,56 | 29,57 | 30,38 | 0,70% | 516.259,00 |
| 07.05.2026 | 30,01 | 30,69 | 29,95 | 30,17 | 2,48% | 416.619,00 |
| 06.05.2026 | 30,01 | 30,01 | 28,78 | 29,44 | -2,23% | 563.425,00 |
| 05.05.2026 | 30,33 | 30,54 | 29,65 | 30,11 | -0,66% | 421.189,00 |
| 04.05.2026 | 30,19 | 30,94 | 30,17 | 30,31 | 0,33% | 393.032,00 |
| 01.05.2026 | 29,96 | 30,72 | 29,63 | 30,21 | 3,35% | 446.885,00 |
| 30.04.2026 | 29,21 | 29,43 | 28,83 | 29,23 | -1,38% | 628.156,00 |
| 29.04.2026 | 29,52 | 29,87 | 29,48 | 29,64 | -0,37% | 640.745,00 |
| 28.04.2026 | 29,82 | 30,29 | 29,63 | 29,75 | 0,44% | 505.452,00 |
| 27.04.2026 | 29,47 | 30,09 | 28,96 | 29,62 | 1,26% | 481.411,00 |
| 24.04.2026 | 28,38 | 29,26 | 28,21 | 29,25 | 4,09% | 340.747,00 |
| 23.04.2026 | 28,72 | 29,11 | 27,70 | 28,10 | -4,58% | 449.473,00 |
| 22.04.2026 | 29,35 | 29,64 | 29,22 | 29,45 | 0,93% | 383.332,00 |
| 21.04.2026 | 29,59 | 30,32 | 29,12 | 29,18 | -0,95% | 510.795,00 |
| 20.04.2026 | 28,75 | 29,54 | 28,72 | 29,46 | 2,36% | 475.440,00 |
| 17.04.2026 | 28,85 | 29,31 | 28,63 | 28,78 | 1,98% | 474.775,00 |
| 16.04.2026 | 27,86 | 28,25 | 27,75 | 28,22 | 3,14% | 429.250,00 |
| 15.04.2026 | 26,58 | 27,43 | 26,58 | 27,36 | 4,43% | 506.636,00 |
| 14.04.2026 | 26,76 | 27,35 | 26,09 | 26,20 | -1,47% | 517.338,00 |
| 13.04.2026 | 25,74 | 26,88 | 25,74 | 26,59 | 3,26% | 708.440,00 |
| 10.04.2026 | 26,57 | 26,68 | 25,53 | 25,75 | -3,16% | 556.481,00 |
| 09.04.2026 | 26,14 | 26,69 | 25,57 | 26,59 | 0,30% | 742.518,00 |
| 08.04.2026 | 27,94 | 28,48 | 26,40 | 26,51 | -3,07% | 1.187.717,00 |
| 07.04.2026 | 27,54 | 27,77 | 27,22 | 27,35 | -0,80% | 914.629,00 |
| 06.04.2026 | 27,10 | 27,68 | 26,78 | 27,57 | 1,51% | 443.426,00 |
| 02.04.2026 | 26,18 | 27,28 | 25,86 | 27,16 | 2,37% | 538.615,00 |
| 01.04.2026 | 27,14 | 27,14 | 26,20 | 26,53 | 0,04% | 516.885,00 |
| 31.03.2026 | 26,63 | 27,02 | 26,15 | 26,52 | 0,84% | 462.726,00 |
| 30.03.2026 | 25,91 | 26,67 | 25,79 | 26,30 | 2,26% | 540.302,00 |
| 27.03.2026 | 25,51 | 25,96 | 25,15 | 25,72 | -0,73% | 837.354,00 |
| 26.03.2026 | 25,34 | 26,25 | 25,34 | 25,91 | 1,53% | 598.468,00 |
| 25.03.2026 | 26,65 | 26,79 | 25,33 | 25,52 | -1,20% | 607.255,00 |
| 24.03.2026 | 27,41 | 27,41 | 25,80 | 25,83 | -5,76% | 693.972,00 |
| 23.03.2026 | 26,95 | 27,64 | 26,82 | 27,41 | 3,12% | 655.202,00 |
| 20.03.2026 | 27,01 | 27,19 | 26,45 | 26,58 | -2,71% | 1.480.786,00 |
| 19.03.2026 | 27,52 | 28,59 | 27,03 | 27,32 | -1,05% | 809.820,00 |
| 18.03.2026 | 27,64 | 27,93 | 27,52 | 27,61 | -1,22% | 661.718,00 |
| 17.03.2026 | 27,63 | 28,74 | 27,63 | 27,95 | 0,83% | 577.742,00 |
| 16.03.2026 | 28,02 | 28,21 | 27,70 | 27,72 | -0,82% | 678.274,00 |
| 13.03.2026 | 28,54 | 28,90 | 27,38 | 27,95 | -2,10% | 668.829,00 |
| 12.03.2026 | 28,46 | 29,20 | 28,04 | 28,55 | -0,10% | 714.479,00 |
| 11.03.2026 | 28,96 | 29,60 | 27,72 | 28,58 | -1,58% | 930.610,00 |
| 10.03.2026 | 29,90 | 29,90 | 28,57 | 29,04 | -2,16% | 904.587,00 |
| 09.03.2026 | 28,65 | 29,90 | 28,34 | 29,68 | 0,99% | 842.485,00 |
| 06.03.2026 | 29,24 | 29,55 | 28,38 | 29,39 | 0,44% | 899.625,00 |
| 05.03.2026 | 28,69 | 29,68 | 28,66 | 29,26 | 2,09% | 967.925,00 |
| 04.03.2026 | 28,79 | 29,04 | 28,22 | 28,66 | -0,35% | 759.959,00 |
| 03.03.2026 | 27,92 | 29,12 | 27,15 | 28,76 | 2,79% | 1.016.426,00 |
| 02.03.2026 | 26,54 | 28,29 | 26,35 | 27,98 | 2,98% | 1.024.125,00 |
| 27.02.2026 | 26,65 | 27,20 | 26,14 | 27,17 | -0,33% | 1.467.989,00 |
| 26.02.2026 | 26,65 | 27,37 | 26,55 | 27,26 | 3,49% | 1.346.893,00 |
| 25.02.2026 | 25,74 | 26,47 | 25,15 | 26,34 | 1,93% | 1.088.617,00 |
| 24.02.2026 | 24,59 | 26,00 | 24,59 | 25,84 | 5,38% | 1.492.793,00 |
| 23.02.2026 | 25,09 | 25,09 | 24,24 | 24,52 | -4,37% | 1.241.195,00 |
| 20.02.2026 | 25,18 | 26,06 | 25,00 | 25,64 | 1,34% | 1.188.006,00 |
| 19.02.2026 | 25,18 | 25,30 | 24,61 | 25,30 | 0,76% | 924.399,00 |
| 18.02.2026 | 24,50 | 25,18 | 24,36 | 25,11 | 2,28% | 998.660,00 |
| 17.02.2026 | 24,72 | 24,98 | 23,71 | 24,55 | 0,78% | 1.086.536,00 |
| 13.02.2026 | 23,54 | 24,56 | 23,19 | 24,36 | 4,91% | 1.289.809,00 |
| 12.02.2026 | 25,25 | 25,25 | 22,70 | 23,22 | 0,00% | 935.911,00 |
| 11.02.2026 | 23,74 | 24,04 | 22,69 | 23,22 | -3,65% | 713.865,00 |
| 10.02.2026 | 23,86 | 24,39 | 23,70 | 24,10 | 1,69% | 710.862,00 |
| 09.02.2026 | 23,37 | 23,94 | 22,86 | 23,70 | 2,11% | 958.737,00 |
| 06.02.2026 | 23,88 | 24,08 | 22,49 | 23,21 | 3,52% | 1.390.878,00 |
| 05.02.2026 | 22,92 | 23,53 | 22,26 | 22,42 | -1,71% | 910.460,00 |
| 04.02.2026 | 22,21 | 23,11 | 21,71 | 22,81 | 1,51% | 861.038,00 |
| 03.02.2026 | 24,10 | 24,10 | 22,32 | 22,47 | -8,32% | 744.239,00 |
| 02.02.2026 | 24,38 | 24,95 | 24,11 | 24,51 | 0,66% | 600.192,00 |
| 30.01.2026 | 24,12 | 24,55 | 23,95 | 24,35 | 0,66% | 709.439,00 |
| 29.01.2026 | 24,48 | 24,48 | 23,75 | 24,19 | -2,58% | 586.831,00 |
| 28.01.2026 | 25,31 | 25,67 | 24,80 | 24,83 | -1,35% | 588.243,00 |
| 27.01.2026 | 26,21 | 26,21 | 24,79 | 25,17 | -3,86% | 542.802,00 |