27,200$
2,53%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,65 | 27,25 | 25,87 | 27,20 | 2,53% | 35.977,00 |
| 01.04.2026 | 27,14 | 27,14 | 26,20 | 26,53 | 0,04% | 516.885,00 |
| 31.03.2026 | 26,63 | 27,02 | 26,15 | 26,52 | 0,84% | 462.726,00 |
| 30.03.2026 | 25,91 | 26,67 | 25,79 | 26,30 | 2,26% | 540.302,00 |
| 27.03.2026 | 25,51 | 25,96 | 25,15 | 25,72 | -0,73% | 842.077,00 |
| 26.03.2026 | 25,34 | 26,25 | 25,34 | 25,91 | 1,53% | 598.468,00 |
| 25.03.2026 | 26,65 | 26,79 | 25,33 | 25,52 | -1,20% | 607.255,00 |
| 24.03.2026 | 27,41 | 27,41 | 25,80 | 25,83 | -5,76% | 693.972,00 |
| 23.03.2026 | 26,95 | 27,64 | 26,82 | 27,41 | 3,12% | 655.202,00 |
| 20.03.2026 | 27,01 | 27,19 | 26,45 | 26,58 | -2,71% | 1.519.934,00 |
| 19.03.2026 | 27,52 | 28,59 | 27,03 | 27,32 | -1,05% | 809.820,00 |
| 18.03.2026 | 27,64 | 27,93 | 27,52 | 27,61 | -1,22% | 661.718,00 |
| 17.03.2026 | 27,63 | 28,74 | 27,63 | 27,95 | 0,83% | 577.742,00 |
| 16.03.2026 | 28,02 | 28,21 | 27,70 | 27,72 | -0,82% | 678.386,00 |
| 13.03.2026 | 28,54 | 28,90 | 27,38 | 27,95 | -2,10% | 668.836,00 |
| 12.03.2026 | 28,46 | 29,20 | 28,04 | 28,55 | -0,10% | 714.542,00 |
| 11.03.2026 | 28,84 | 29,60 | 27,72 | 28,58 | -1,58% | 930.611,00 |
| 10.03.2026 | 29,69 | 29,90 | 28,57 | 29,04 | -2,16% | 904.588,00 |
| 09.03.2026 | 29,06 | 29,90 | 28,34 | 29,68 | 0,99% | 842.486,00 |
| 06.03.2026 | 29,19 | 29,55 | 28,38 | 29,39 | 0,44% | 899.626,00 |
| 05.03.2026 | 28,69 | 29,68 | 28,66 | 29,26 | 2,09% | 967.925,00 |
| 04.03.2026 | 28,77 | 29,04 | 28,22 | 28,66 | -0,35% | 759.959,00 |
| 03.03.2026 | 27,88 | 29,12 | 27,15 | 28,76 | 2,79% | 1.016.433,00 |
| 02.03.2026 | 26,35 | 28,29 | 26,35 | 27,98 | 2,98% | 1.024.129,00 |
| 27.02.2026 | 26,56 | 27,20 | 26,14 | 27,17 | -0,33% | 1.467.989,00 |
| 26.02.2026 | 26,60 | 27,37 | 26,55 | 27,26 | 3,49% | 1.346.894,00 |
| 25.02.2026 | 25,75 | 26,47 | 25,15 | 26,34 | 1,93% | 1.089.876,00 |
| 24.02.2026 | 24,59 | 26,00 | 24,59 | 25,84 | 5,38% | 1.492.832,00 |
| 23.02.2026 | 25,00 | 25,09 | 24,24 | 24,52 | -4,37% | 1.280.259,00 |
| 20.02.2026 | 25,34 | 26,06 | 25,00 | 25,64 | 1,34% | 1.188.069,00 |
| 19.02.2026 | 24,98 | 25,30 | 24,61 | 25,30 | 0,76% | 925.645,00 |
| 18.02.2026 | 24,51 | 25,18 | 24,36 | 25,11 | 2,28% | 999.605,00 |
| 17.02.2026 | 24,56 | 24,98 | 23,71 | 24,55 | 0,78% | 1.088.988,00 |
| 13.02.2026 | 23,54 | 24,56 | 23,19 | 24,36 | 4,91% | 1.289.809,00 |
| 12.02.2026 | 25,25 | 25,25 | 22,70 | 23,22 | 0,00% | 939.782,00 |
| 11.02.2026 | 23,98 | 24,04 | 22,69 | 23,22 | -3,65% | 719.509,00 |
| 10.02.2026 | 23,81 | 24,39 | 23,70 | 24,10 | 1,69% | 734.480,00 |
| 09.02.2026 | 23,43 | 23,94 | 22,86 | 23,70 | 2,11% | 960.857,00 |
| 06.02.2026 | 24,00 | 24,08 | 22,49 | 23,21 | 3,52% | 1.440.130,00 |
| 05.02.2026 | 22,92 | 23,53 | 22,26 | 22,42 | -1,71% | 926.265,00 |
| 04.02.2026 | 22,17 | 23,11 | 21,71 | 22,81 | 1,51% | 884.102,00 |
| 03.02.2026 | 24,10 | 24,10 | 22,32 | 22,47 | -8,32% | 753.629,00 |
| 02.02.2026 | 24,46 | 24,95 | 24,11 | 24,51 | 0,66% | 606.190,00 |
| 30.01.2026 | 24,13 | 24,55 | 23,95 | 24,35 | 0,66% | 735.169,00 |
| 29.01.2026 | 24,48 | 24,48 | 23,75 | 24,19 | -2,58% | 586.905,00 |
| 28.01.2026 | 25,46 | 25,67 | 24,80 | 24,83 | -1,35% | 588.289,00 |
| 27.01.2026 | 26,02 | 26,21 | 24,79 | 25,17 | -3,86% | 542.812,00 |
| 26.01.2026 | 25,79 | 26,25 | 25,59 | 26,18 | 1,63% | 461.424,00 |
| 23.01.2026 | 25,79 | 26,03 | 25,58 | 25,76 | -0,08% | 687.733,00 |
| 22.01.2026 | 25,18 | 25,81 | 25,03 | 25,78 | 3,04% | 475.360,00 |
| 21.01.2026 | 24,90 | 25,20 | 24,82 | 25,02 | 0,97% | 430.185,00 |
| 20.01.2026 | 24,70 | 25,16 | 24,59 | 24,78 | -1,16% | 506.784,00 |
| 16.01.2026 | 25,61 | 25,65 | 24,95 | 25,07 | -2,15% | 376.097,00 |
| 15.01.2026 | 25,83 | 26,07 | 25,54 | 25,62 | -0,70% | 447.435,00 |
| 14.01.2026 | 25,96 | 26,15 | 25,49 | 25,80 | -1,30% | 807.285,00 |
| 13.01.2026 | 28,06 | 28,06 | 26,02 | 26,14 | -5,53% | 762.048,00 |
| 12.01.2026 | 27,86 | 28,01 | 27,59 | 27,67 | -0,82% | 496.059,00 |
| 09.01.2026 | 27,75 | 28,04 | 27,36 | 27,90 | 0,47% | 453.859,00 |
| 08.01.2026 | 28,06 | 28,32 | 27,66 | 27,77 | -1,94% | 598.130,00 |
| 07.01.2026 | 28,46 | 28,68 | 28,20 | 28,32 | -0,14% | 679.891,00 |
| 06.01.2026 | 28,09 | 28,63 | 28,01 | 28,36 | 0,28% | 352.924,00 |
| 05.01.2026 | 27,27 | 28,39 | 27,27 | 28,28 | 3,14% | 492.244,00 |
| 02.01.2026 | 29,26 | 29,61 | 27,27 | 27,42 | -6,64% | 569.141,00 |
| 31.12.2025 | 29,66 | 29,83 | 29,25 | 29,37 | -1,44% | 272.724,00 |
| 30.12.2025 | 29,66 | 30,01 | 29,66 | 29,80 | 0,20% | 308.303,00 |
| 29.12.2025 | 29,74 | 29,98 | 29,65 | 29,74 | -0,54% | 321.867,00 |
| 26.12.2025 | 29,78 | 29,92 | 29,50 | 29,90 | 0,30% | 190.631,00 |
| 24.12.2025 | 29,66 | 29,88 | 29,60 | 29,81 | 0,57% | 122.978,00 |
| 23.12.2025 | 29,95 | 30,08 | 29,48 | 29,64 | -1,82% | 429.872,00 |
| 22.12.2025 | 29,75 | 30,38 | 29,64 | 30,19 | 1,89% | 425.351,00 |
| 19.12.2025 | 29,71 | 29,89 | 29,15 | 29,63 | -0,70% | 1.942.080,00 |
| 18.12.2025 | 29,98 | 30,37 | 29,75 | 29,84 | 0,24% | 455.346,00 |
| 17.12.2025 | 29,77 | 30,35 | 29,68 | 29,77 | -0,17% | 530.847,00 |
| 16.12.2025 | 29,15 | 29,93 | 29,15 | 29,82 | 2,09% | 574.810,00 |
| 15.12.2025 | 30,12 | 30,21 | 29,16 | 29,21 | -3,31% | 613.221,00 |
| 12.12.2025 | 30,36 | 30,63 | 30,10 | 30,21 | -0,30% | 584.629,00 |
| 11.12.2025 | 29,91 | 30,45 | 29,91 | 30,30 | 1,24% | 411.318,00 |
| 10.12.2025 | 29,39 | 30,30 | 29,39 | 29,93 | 1,53% | 492.510,00 |
| 09.12.2025 | 29,00 | 29,85 | 28,98 | 29,48 | 1,31% | 425.543,00 |
| 08.12.2025 | 29,81 | 29,90 | 29,07 | 29,10 | -1,19% | 563.813,00 |
| 05.12.2025 | 28,77 | 29,55 | 28,60 | 29,45 | 2,43% | 531.352,00 |
| 04.12.2025 | 29,37 | 29,46 | 28,58 | 28,75 | -1,51% | 583.694,00 |
| 03.12.2025 | 29,02 | 29,33 | 28,78 | 29,19 | 0,79% | 487.265,00 |
| 02.12.2025 | 28,95 | 29,66 | 28,74 | 28,96 | 1,01% | 745.992,00 |
| 01.12.2025 | 28,59 | 28,89 | 28,38 | 28,67 | -0,62% | 509.113,00 |
| 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 | 28,82 | 28,90 | 28,30 | 28,72 | -0,21% | 617.824,00 |
| 21.11.2025 | 28,14 | 29,29 | 28,07 | 28,78 | 2,49% | 740.888,00 |
| 20.11.2025 | 28,78 | 29,02 | 27,91 | 28,08 | -1,27% | 566.379,00 |
| 19.11.2025 | 28,69 | 28,99 | 28,14 | 28,44 | -0,87% | 565.267,00 |
| 18.11.2025 | 28,74 | 28,92 | 28,12 | 28,69 | -0,17% | 588.607,00 |
| 17.11.2025 | 29,43 | 29,87 | 28,70 | 28,74 | -3,10% | 836.737,00 |
| 14.11.2025 | 29,36 | 29,79 | 29,09 | 29,66 | -0,80% | 540.093,00 |
| 13.11.2025 | 30,19 | 30,45 | 29,74 | 29,90 | -1,84% | 555.764,00 |
| 12.11.2025 | 30,97 | 31,39 | 30,32 | 30,46 | -1,36% | 672.057,00 |
| 11.11.2025 | 30,67 | 31,10 | 30,45 | 30,88 | 1,31% | 585.469,00 |
| 10.11.2025 | 30,03 | 30,60 | 29,65 | 30,48 | 1,94% | 718.682,00 |
| 07.11.2025 | 29,20 | 29,98 | 28,39 | 29,90 | 2,22% | 992.821,00 |