25,100€
4,58%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 08.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 07.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 06.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 05.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 24.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 23.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
| 22.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 33,00 |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 16.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 10.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 13,46% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 07.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 02.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 31.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 25.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 19.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 14.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 13.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 10.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -6,87% | - |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 06.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 05.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 04.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 03.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 28.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 27.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 26.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 25.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 24.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 20.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 19.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 17.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 14.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 13.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 12.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 11.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 07.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 06.02.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 4,32% | 200,00 |
| 05.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 04.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 03.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 31.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 30.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 29.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 28.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 27.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 24.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 23.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 22.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 21.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 20.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 17.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 65,00 |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 14.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 10.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 08.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 06.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 02.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 30.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 27.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 23.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 18.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 13.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 11.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |