29,500€
-2,32%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 29,20 | 29,50 | 29,10 | 29,30 | -2,98% | - |
| 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% | - |
| 16.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 15.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 09.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 07.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 04.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 02.10.2024 | 21,60 | 22,00 | 21,60 | 22,00 | -0,90% | 228,00 |
| 01.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 30.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 26.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 24.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 23.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 17.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 16.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 13.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 12.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 11.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 09.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 06.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 02.09.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 30.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 26.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 23.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 21.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 19.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 14.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 09.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -19,51% | - |
| 08.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 07.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 06.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 02.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |