25,000€
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,00 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 08.05.2025 | 24,10 | 25,30 | 24,00 | 24,90 | 4,18% | - |
| 07.05.2025 | 23,70 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 06.05.2025 | 23,60 | 23,90 | 22,80 | 23,50 | -0,84% | - |
| 05.05.2025 | 23,30 | 23,90 | 23,00 | 23,70 | 0,85% | - |
| 02.05.2025 | 23,20 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 30.04.2025 | 23,90 | 24,00 | 23,10 | 23,10 | -4,15% | - |
| 29.04.2025 | 23,70 | 24,10 | 23,20 | 24,10 | 2,55% | - |
| 28.04.2025 | 23,60 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 25.04.2025 | 23,40 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 24.04.2025 | 22,60 | 23,50 | 22,30 | 23,30 | 2,64% | - |
| 23.04.2025 | 22,60 | 23,40 | 22,30 | 22,70 | 2,71% | - |
| 22.04.2025 | 21,30 | 22,10 | 21,30 | 22,10 | 0,91% | - |
| 17.04.2025 | 22,00 | 22,60 | 21,70 | 21,90 | 0,00% | - |
| 16.04.2025 | 21,70 | 22,40 | 21,50 | 21,90 | -1,79% | - |
| 15.04.2025 | 22,20 | 23,10 | 22,10 | 22,30 | 0,00% | - |
| 14.04.2025 | 22,30 | 22,60 | 21,90 | 22,30 | 0,90% | - |
| 11.04.2025 | 22,30 | 22,50 | 21,30 | 22,10 | -0,90% | - |
| 10.04.2025 | 23,70 | 23,90 | 21,70 | 22,30 | -6,69% | - |
| 09.04.2025 | 20,90 | 24,30 | 20,80 | 23,90 | 11,16% | - |
| 08.04.2025 | 22,10 | 22,90 | 21,10 | 21,50 | -1,83% | - |
| 07.04.2025 | 21,00 | 23,10 | 20,70 | 21,90 | -0,90% | - |
| 04.04.2025 | 22,70 | 22,90 | 21,70 | 22,10 | -3,49% | - |
| 03.04.2025 | 23,40 | 23,60 | 22,50 | 22,90 | -6,53% | - |
| 02.04.2025 | 24,40 | 24,70 | 24,00 | 24,50 | -0,81% | - |
| 01.04.2025 | 24,10 | 24,80 | 23,60 | 24,70 | 2,49% | - |
| 31.03.2025 | 24,10 | 24,50 | 23,70 | 24,10 | -2,43% | - |
| 28.03.2025 | 25,10 | 25,10 | 24,10 | 24,70 | -1,20% | - |
| 27.03.2025 | 25,40 | 25,80 | 24,80 | 25,00 | 1,21% | - |
| 26.03.2025 | 25,50 | 25,80 | 24,70 | 24,70 | -0,40% | - |
| 25.03.2025 | 25,70 | 25,90 | 24,80 | 24,80 | -6,42% | - |
| 24.03.2025 | 25,30 | 26,80 | 25,20 | 26,50 | 3,52% | - |
| 21.03.2025 | 25,20 | 25,60 | 24,50 | 25,60 | 2,40% | - |
| 20.03.2025 | 24,90 | 25,50 | 24,50 | 25,00 | 0,81% | - |
| 19.03.2025 | 24,30 | 25,20 | 24,30 | 24,80 | 1,22% | - |
| 18.03.2025 | 24,10 | 24,70 | 23,70 | 24,50 | -4,30% | - |
| 17.03.2025 | 23,90 | 25,60 | 23,70 | 25,60 | 5,79% | - |
| 14.03.2025 | 23,60 | 24,50 | 23,50 | 24,20 | -4,72% | - |
| 13.03.2025 | 24,40 | 25,50 | 22,60 | 25,40 | -5,58% | - |
| 12.03.2025 | 24,10 | 26,90 | 23,90 | 26,90 | 11,62% | - |
| 11.03.2025 | 23,30 | 24,60 | 23,10 | 24,10 | 3,43% | - |
| 10.03.2025 | 24,60 | 26,80 | 23,10 | 23,30 | -5,67% | - |
| 07.03.2025 | 26,20 | 26,50 | 24,50 | 24,70 | -6,08% | - |
| 06.03.2025 | 27,40 | 27,50 | 26,30 | 26,30 | -4,36% | - |
| 05.03.2025 | 27,80 | 28,00 | 27,10 | 27,50 | -0,72% | - |
| 04.03.2025 | 28,20 | 28,20 | 27,30 | 27,70 | -1,42% | - |
| 03.03.2025 | 28,60 | 28,90 | 27,90 | 28,10 | -2,09% | - |
| 28.02.2025 | 28,40 | 28,90 | 27,80 | 28,70 | 1,41% | - |
| 27.02.2025 | 28,70 | 29,10 | 28,30 | 28,30 | -0,70% | - |
| 26.02.2025 | 28,60 | 29,40 | 28,30 | 28,50 | 0,71% | - |
| 25.02.2025 | 29,50 | 29,60 | 28,10 | 28,30 | -4,07% | - |
| 24.02.2025 | 29,80 | 30,50 | 29,00 | 29,50 | -1,34% | - |
| 21.02.2025 | 30,80 | 31,60 | 29,70 | 29,90 | -3,86% | - |
| 20.02.2025 | 31,60 | 32,30 | 30,90 | 31,10 | -1,89% | - |
| 19.02.2025 | 32,40 | 32,80 | 31,70 | 31,70 | -2,46% | - |
| 18.02.2025 | 32,30 | 32,50 | 31,50 | 32,50 | 0,93% | - |
| 17.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,31% | - |
| 14.02.2025 | 32,40 | 32,70 | 31,70 | 32,10 | -1,23% | - |
| 13.02.2025 | 32,60 | 32,90 | 32,00 | 32,50 | 0,00% | - |
| 12.02.2025 | 33,20 | 33,20 | 32,10 | 32,50 | -1,81% | - |
| 11.02.2025 | 34,40 | 34,50 | 32,90 | 33,10 | -4,06% | - |
| 10.02.2025 | 34,00 | 34,90 | 33,60 | 34,50 | 1,17% | - |
| 07.02.2025 | 34,20 | 34,70 | 33,70 | 34,10 | 0,00% | - |
| 06.02.2025 | 33,30 | 34,90 | 32,40 | 34,10 | 3,02% | - |
| 05.02.2025 | 32,60 | 33,30 | 32,40 | 33,10 | 0,61% | - |
| 04.02.2025 | 32,60 | 33,10 | 32,40 | 32,90 | 0,61% | - |
| 03.02.2025 | 32,50 | 33,10 | 32,30 | 32,70 | 0,00% | - |
| 31.01.2025 | 33,40 | 33,50 | 32,50 | 32,70 | -1,21% | - |
| 30.01.2025 | 33,30 | 33,70 | 32,90 | 33,10 | -0,30% | - |
| 29.01.2025 | 33,30 | 33,70 | 32,90 | 33,20 | 0,00% | - |
| 28.01.2025 | 32,60 | 33,30 | 32,20 | 33,20 | 2,79% | - |
| 27.01.2025 | 31,30 | 33,10 | 30,30 | 32,30 | 1,25% | - |
| 24.01.2025 | 31,60 | 32,30 | 31,60 | 31,90 | -0,62% | - |
| 23.01.2025 | 31,80 | 32,10 | 31,20 | 32,10 | 1,26% | - |
| 22.01.2025 | 31,90 | 32,10 | 31,50 | 31,70 | 0,00% | - |
| 21.01.2025 | 31,00 | 31,90 | 30,90 | 31,70 | 2,26% | - |
| 20.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,59% | - |
| 17.01.2025 | 30,40 | 31,70 | 30,40 | 31,50 | 3,28% | - |
| 16.01.2025 | 30,60 | 31,00 | 30,30 | 30,50 | -0,65% | - |
| 15.01.2025 | 30,00 | 30,90 | 29,70 | 30,70 | 5,50% | - |
| 14.01.2025 | 28,60 | 29,10 | 28,40 | 29,10 | 2,11% | - |
| 13.01.2025 | 28,40 | 28,70 | 27,20 | 28,50 | -0,70% | - |
| 10.01.2025 | 29,00 | 29,50 | 28,30 | 28,70 | -1,71% | - |
| 09.01.2025 | 29,20 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 08.01.2025 | 28,80 | 29,50 | 28,80 | 29,30 | 1,38% | - |
| 07.01.2025 | 28,80 | 29,50 | 28,50 | 28,90 | -0,69% | - |
| 06.01.2025 | 29,60 | 29,80 | 29,10 | 29,10 | -1,36% | - |
| 03.01.2025 | 29,60 | 30,00 | 29,10 | 29,50 | 0,00% | - |
| 02.01.2025 | 29,40 | 30,00 | 29,30 | 29,50 | 1,37% | - |
| 30.12.2024 | 29,40 | 29,40 | 29,00 | 29,10 | -1,36% | - |
| 27.12.2024 | 29,80 | 29,80 | 28,90 | 29,50 | 0,00% | - |
| 23.12.2024 | 29,10 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 20.12.2024 | 29,20 | 29,50 | 28,60 | 28,90 | -1,37% | - |
| 19.12.2024 | 29,20 | 29,80 | 29,10 | 29,30 | 0,00% | - |
| 18.12.2024 | 30,20 | 30,90 | 29,10 | 29,30 | -3,93% | - |
| 17.12.2024 | 30,60 | 30,80 | 30,00 | 30,50 | -0,65% | - |
| 16.12.2024 | 30,30 | 30,90 | 30,10 | 30,70 | 1,32% | - |
| 13.12.2024 | 30,60 | 30,80 | 29,90 | 30,30 | -1,30% | - |
| 12.12.2024 | 30,80 | 30,90 | 30,30 | 30,70 | -0,65% | - |
| 11.12.2024 | 30,60 | 31,10 | 30,50 | 30,90 | 1,31% | - |