24,700€
0,41%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,70 | 24,90 | 24,60 | 24,90 | 1,22% | - |
| 12.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 11.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 10.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 05.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 04.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 03.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 02.03.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | 115,00 |
| 27.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 26.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 25.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 24.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 23.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 18.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 13.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 12.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 11.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 10.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 09.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 06.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 05.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -9,13% | - |
| 03.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 02.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 29.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 27.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 26.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 21.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 19.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 16.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 13.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 25,00 |
| 12.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 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% | - |