29,187$
0,78%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 29,02 | 29,33 | 28,78 | 29,19 | 0,79% | 487.265,00 |
| 02.12.2025 | 28,76 | 29,66 | 28,74 | 28,96 | 1,01% | 745.827,00 |
| 01.12.2025 | 28,64 | 28,89 | 28,38 | 28,67 | -0,62% | 509.112,00 |
| 28.11.2025 | 29,07 | 29,28 | 28,69 | 28,85 | -0,17% | 230.537,00 |
| 26.11.2025 | 29,46 | 29,72 | 28,90 | 28,90 | -2,40% | 636.292,00 |
| 25.11.2025 | 29,01 | 29,70 | 28,91 | 29,61 | 3,10% | 563.118,00 |
| 24.11.2025 | 28,90 | 28,90 | 28,30 | 28,72 | -0,21% | 614.980,00 |
| 21.11.2025 | 28,14 | 29,29 | 28,07 | 28,78 | 2,49% | 740.888,00 |
| 20.11.2025 | 28,70 | 29,02 | 27,91 | 28,08 | -1,27% | 566.328,00 |
| 19.11.2025 | 28,69 | 28,99 | 28,14 | 28,44 | -0,87% | 565.267,00 |
| 18.11.2025 | 28,63 | 28,92 | 28,12 | 28,69 | -0,17% | 588.607,00 |
| 17.11.2025 | 29,61 | 29,87 | 28,70 | 28,74 | -3,10% | 836.736,00 |
| 14.11.2025 | 29,36 | 29,79 | 29,09 | 29,66 | -0,80% | 540.093,00 |
| 13.11.2025 | 30,24 | 30,45 | 29,74 | 29,90 | -1,84% | 555.437,00 |
| 12.11.2025 | 31,12 | 31,39 | 30,32 | 30,46 | -1,36% | 672.057,00 |
| 11.11.2025 | 30,45 | 31,10 | 30,45 | 30,88 | 1,31% | 585.467,00 |
| 10.11.2025 | 30,05 | 30,60 | 29,65 | 30,48 | 1,94% | 718.588,00 |
| 07.11.2025 | 29,20 | 29,98 | 28,39 | 29,90 | 2,22% | 992.821,00 |
| 06.11.2025 | 28,71 | 30,04 | 28,71 | 29,25 | 6,67% | 1.020.217,00 |
| 05.11.2025 | 27,20 | 27,54 | 26,63 | 27,42 | 1,44% | 801.162,00 |
| 04.11.2025 | 27,37 | 27,40 | 26,81 | 27,03 | -1,67% | 458.464,00 |
| 03.11.2025 | 27,32 | 27,51 | 26,59 | 27,49 | 0,55% | 615.777,00 |
| 31.10.2025 | 27,33 | 27,58 | 27,08 | 27,34 | 0,04% | 557.539,00 |
| 30.10.2025 | 27,23 | 27,68 | 27,02 | 27,33 | 0,66% | 399.312,00 |
| 29.10.2025 | 28,04 | 28,04 | 26,89 | 27,15 | -2,65% | 393.848,00 |
| 28.10.2025 | 28,35 | 28,44 | 27,81 | 27,89 | -1,03% | 311.038,00 |
| 27.10.2025 | 28,68 | 28,77 | 28,16 | 28,18 | -1,16% | 347.482,00 |
| 24.10.2025 | 28,54 | 28,78 | 28,49 | 28,51 | 0,96% | 414.152,00 |
| 23.10.2025 | 28,07 | 28,32 | 27,78 | 28,24 | 1,07% | 451.412,00 |
| 22.10.2025 | 28,35 | 28,50 | 27,87 | 27,94 | -1,93% | 691.095,00 |
| 21.10.2025 | 27,86 | 28,50 | 27,75 | 28,49 | 1,71% | 484.059,00 |
| 20.10.2025 | 27,42 | 28,07 | 27,40 | 28,01 | 2,56% | 451.604,00 |
| 17.10.2025 | 27,08 | 27,37 | 26,85 | 27,31 | 0,33% | 497.975,00 |
| 16.10.2025 | 27,66 | 27,83 | 27,18 | 27,22 | -0,44% | 474.229,00 |
| 15.10.2025 | 27,71 | 27,71 | 27,09 | 27,34 | -0,47% | 533.658,00 |
| 14.10.2025 | 26,52 | 27,60 | 26,52 | 27,47 | 1,14% | 585.961,00 |
| 13.10.2025 | 27,36 | 27,36 | 26,80 | 27,16 | 0,67% | 602.318,00 |
| 10.10.2025 | 27,64 | 27,78 | 26,75 | 26,98 | -1,86% | 692.014,00 |
| 09.10.2025 | 28,35 | 28,38 | 27,37 | 27,49 | -3,24% | 656.009,00 |
| 08.10.2025 | 27,62 | 28,46 | 27,18 | 28,41 | 4,41% | 619.471,00 |
| 07.10.2025 | 28,20 | 28,27 | 27,06 | 27,21 | -2,86% | 720.568,00 |
| 06.10.2025 | 27,69 | 28,32 | 27,49 | 28,01 | 2,23% | 743.752,00 |
| 03.10.2025 | 27,28 | 27,62 | 27,19 | 27,40 | 1,78% | 56.636,00 |
| 02.10.2025 | 26,99 | 27,17 | 26,64 | 26,92 | 0,26% | 420.882,00 |
| 01.10.2025 | 26,90 | 27,66 | 26,80 | 26,85 | -1,07% | 535.888,00 |
| 30.09.2025 | 28,01 | 28,25 | 26,96 | 27,14 | -3,86% | 625.223,00 |
| 29.09.2025 | 28,31 | 28,45 | 27,99 | 28,23 | 0,28% | 502.416,00 |
| 26.09.2025 | 27,93 | 28,20 | 27,61 | 28,15 | 1,22% | 503.335,00 |
| 25.09.2025 | 27,69 | 28,03 | 27,43 | 27,81 | -1,31% | 523.286,00 |
| 24.09.2025 | 27,98 | 28,78 | 27,96 | 28,18 | 1,15% | 549.439,00 |
| 23.09.2025 | 28,11 | 28,47 | 27,82 | 27,86 | -1,90% | 613.717,00 |
| 22.09.2025 | 27,60 | 28,47 | 27,12 | 28,40 | 2,94% | 699.744,00 |
| 19.09.2025 | 27,25 | 27,94 | 27,18 | 27,59 | 1,58% | 1.348.093,00 |
| 18.09.2025 | 27,09 | 27,31 | 27,02 | 27,16 | 1,42% | 411.342,00 |
| 17.09.2025 | 26,66 | 27,21 | 26,52 | 26,78 | 1,13% | 507.927,00 |
| 16.09.2025 | 26,40 | 26,66 | 26,15 | 26,48 | 0,53% | 475.308,00 |
| 15.09.2025 | 26,49 | 26,80 | 26,23 | 26,34 | -0,23% | 478.857,00 |
| 12.09.2025 | 26,94 | 27,08 | 26,36 | 26,40 | -2,33% | 346.403,00 |
| 11.09.2025 | 26,71 | 27,07 | 26,45 | 27,03 | 1,81% | 522.707,00 |
| 10.09.2025 | 27,25 | 27,39 | 26,45 | 26,55 | -2,64% | 547.429,00 |
| 09.09.2025 | 27,50 | 27,72 | 27,06 | 27,27 | -1,02% | 525.981,00 |
| 08.09.2025 | 28,40 | 28,43 | 27,43 | 27,55 | -2,92% | 1.000.038,00 |
| 05.09.2025 | 28,06 | 28,73 | 28,06 | 28,38 | 2,20% | 959.001,00 |
| 04.09.2025 | 27,24 | 27,78 | 26,89 | 27,77 | 1,39% | 624.743,00 |
| 03.09.2025 | 27,18 | 27,43 | 27,02 | 27,39 | 0,33% | 511.834,00 |
| 02.09.2025 | 27,31 | 27,65 | 26,85 | 27,30 | -2,22% | 611.524,00 |
| 29.08.2025 | 27,64 | 28,15 | 27,60 | 27,92 | 1,09% | 922.981,00 |
| 28.08.2025 | 27,44 | 27,66 | 27,20 | 27,62 | 1,02% | 535.721,00 |
| 27.08.2025 | 27,04 | 27,43 | 26,72 | 27,34 | 1,07% | 749.877,00 |
| 26.08.2025 | 27,47 | 27,77 | 26,84 | 27,05 | -1,56% | 737.192,00 |
| 25.08.2025 | 27,77 | 27,91 | 27,33 | 27,48 | -1,54% | 817.037,00 |
| 22.08.2025 | 27,06 | 27,98 | 26,83 | 27,91 | 3,72% | 634.259,00 |
| 21.08.2025 | 26,31 | 26,95 | 26,30 | 26,91 | 0,94% | 572.672,00 |
| 20.08.2025 | 26,58 | 26,76 | 26,29 | 26,66 | -0,56% | 567.447,00 |
| 19.08.2025 | 27,10 | 27,25 | 26,65 | 26,81 | -0,81% | 522.659,00 |
| 18.08.2025 | 26,77 | 27,10 | 26,51 | 27,03 | 1,50% | 695.814,00 |
| 15.08.2025 | 26,45 | 26,90 | 26,16 | 26,63 | 3,22% | 918.630,00 |
| 14.08.2025 | 25,88 | 26,07 | 25,36 | 25,80 | -1,41% | 835.958,00 |
| 13.08.2025 | 26,09 | 26,25 | 25,81 | 26,17 | 1,04% | 833.578,00 |
| 12.08.2025 | 25,52 | 26,13 | 25,07 | 25,90 | 0,54% | 799.754,00 |
| 11.08.2025 | 26,28 | 26,71 | 25,57 | 25,76 | -2,65% | 1.085.797,00 |
| 08.08.2025 | 27,52 | 27,64 | 26,45 | 26,46 | -4,82% | 1.380.804,00 |
| 07.08.2025 | 31,00 | 31,67 | 26,16 | 27,80 | -14,67% | 1.836.359,00 |
| 06.08.2025 | 32,24 | 32,63 | 32,02 | 32,58 | 1,65% | 467.585,00 |
| 05.08.2025 | 32,51 | 32,89 | 32,03 | 32,05 | -1,60% | 358.613,00 |
| 04.08.2025 | 32,38 | 32,66 | 32,15 | 32,57 | 1,78% | 323.292,00 |
| 01.08.2025 | 32,32 | 32,54 | 31,72 | 32,00 | -2,50% | 453.044,00 |
| 31.07.2025 | 33,28 | 33,55 | 32,72 | 32,82 | -1,32% | 438.976,00 |
| 30.07.2025 | 33,18 | 33,64 | 32,91 | 33,26 | 0,60% | 311.306,00 |
| 29.07.2025 | 33,73 | 33,85 | 33,02 | 33,06 | -1,40% | 416.916,00 |
| 28.07.2025 | 33,01 | 33,54 | 33,01 | 33,53 | 2,01% | 319.629,00 |
| 25.07.2025 | 32,69 | 32,95 | 32,45 | 32,87 | 0,83% | 285.484,00 |
| 24.07.2025 | 32,60 | 32,86 | 32,48 | 32,60 | -0,94% | 276.353,00 |
| 23.07.2025 | 33,12 | 33,14 | 32,76 | 32,91 | -0,15% | 240.549,00 |
| 22.07.2025 | 33,10 | 33,39 | 32,94 | 32,96 | -0,93% | 340.386,00 |
| 21.07.2025 | 33,45 | 33,62 | 33,17 | 33,27 | 0,45% | 265.783,00 |
| 18.07.2025 | 33,01 | 33,26 | 32,89 | 33,12 | 0,06% | 283.720,00 |
| 17.07.2025 | 32,73 | 33,23 | 32,64 | 33,10 | 1,32% | 394.786,00 |
| 16.07.2025 | 32,54 | 32,77 | 32,23 | 32,67 | 0,96% | 364.268,00 |
| 15.07.2025 | 32,67 | 32,78 | 32,34 | 32,36 | -0,80% | 381.060,00 |