24,300€
3,85%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -6,40% | - |
| 02.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 23.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 18.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 16.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -2,34% | 114,00 |
| 15.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 11.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 02.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 26.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 25.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 21.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 20.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 19.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 18.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 17.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,82% | 220,00 |
| 13.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 12.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 07.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 06.11.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | 150,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 03.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 29.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 28.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 27.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 24.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 21.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 20.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 15.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 13.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 400,00 |
| 09.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 08.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 03.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 26.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 455,00 |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 22.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 4,00 |
| 18.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 17.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 12.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.09.2025 | 23,40 | 23,70 | 23,10 | 23,40 | -2,90% | - |
| 08.09.2025 | 24,30 | 24,60 | 23,90 | 24,10 | 1,26% | - |
| 05.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 04.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 01.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 26.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 21.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 18.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 14.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |