24,500€
5,60%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 24,10 | 24,60 | 23,90 | 24,30 | 4,74% | - |
| 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% | - |
| 10.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 09.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 06.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 04.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 03.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 02.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 26.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 22.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 21.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 20.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 19.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 14.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 13.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 11.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 08.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 07.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 8,40% | - |
| 06.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 05.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 01.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 31.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 30.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 29.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 25.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 22.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 21.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 15,00 |
| 18.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |