23,500€
-10,31%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,90 | 24,00 | 22,90 | 23,50 | -10,31% | - |
| 07.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 06.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 05.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 04.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 31.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 30.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 29.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 28.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 25.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 23.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 22.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 21.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 16.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 15.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 10.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 09.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 03.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 01.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 30.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 27.06.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 868,00 |
| 26.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 25.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 24.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 20.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 19.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 18.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 16.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 12.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 06.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 05.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 04.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 03.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 02.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 30.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 29.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 28.05.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 4,38% | 868,00 |
| 27.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -6,85% | - |
| 23.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 22.05.2025 | 26,20 | 30,40 | 26,20 | 30,40 | 20,63% | 16,00 |
| 21.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 20.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 16.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 12.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 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% | - |