27,910$
3,72%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 32,15 | 32,91 | 32,13 | 32,62 | 1,43% | 386.154,00 |
| 11.07.2025 | 33,45 | 33,45 | 32,03 | 32,16 | -3,94% | 350.352,00 |
| 10.07.2025 | 34,35 | 34,50 | 33,42 | 33,48 | -2,11% | 373.731,00 |
| 09.07.2025 | 33,76 | 34,45 | 33,70 | 34,20 | 2,67% | 397.237,00 |
| 08.07.2025 | 33,51 | 33,59 | 33,18 | 33,31 | -0,03% | 395.597,00 |
| 07.07.2025 | 33,54 | 34,06 | 33,22 | 33,32 | -0,69% | 362.409,00 |
| 03.07.2025 | 33,33 | 33,85 | 33,28 | 33,55 | 1,57% | 283.470,00 |
| 02.07.2025 | 33,03 | 33,25 | 32,83 | 33,03 | -0,39% | 472.128,00 |
| 01.07.2025 | 32,87 | 33,57 | 32,68 | 33,16 | 0,36% | 433.272,00 |
| 30.06.2025 | 33,03 | 33,50 | 32,92 | 33,04 | 1,04% | 582.007,00 |
| 27.06.2025 | 32,75 | 32,91 | 32,39 | 32,70 | -0,15% | 810.369,00 |
| 26.06.2025 | 32,54 | 32,88 | 31,79 | 32,75 | 0,89% | 361.416,00 |
| 25.06.2025 | 33,20 | 33,80 | 32,45 | 32,46 | -1,55% | 532.076,00 |
| 24.06.2025 | 31,97 | 33,12 | 31,75 | 32,97 | 5,13% | 745.300,00 |
| 23.06.2025 | 30,17 | 31,40 | 30,12 | 31,36 | 2,92% | 451.754,00 |
| 20.06.2025 | 30,34 | 30,66 | 29,95 | 30,47 | 1,16% | 791.716,00 |
| 18.06.2025 | 31,41 | 31,53 | 29,80 | 30,12 | -4,14% | 703.691,00 |
| 17.06.2025 | 31,57 | 31,89 | 31,31 | 31,42 | -0,98% | 592.922,00 |
| 16.06.2025 | 31,42 | 31,88 | 31,20 | 31,73 | 1,37% | 564.428,00 |
| 13.06.2025 | 31,58 | 31,97 | 31,17 | 31,30 | -2,64% | 477.447,00 |
| 12.06.2025 | 32,89 | 33,03 | 32,07 | 32,15 | -2,46% | 355.319,00 |
| 11.06.2025 | 33,52 | 33,68 | 32,92 | 32,96 | -1,55% | 308.439,00 |
| 10.06.2025 | 33,57 | 33,70 | 33,34 | 33,48 | 0,30% | 393.935,00 |
| 09.06.2025 | 33,41 | 33,64 | 33,29 | 33,38 | 0,12% | 328.595,00 |
| 06.06.2025 | 33,37 | 33,50 | 32,95 | 33,34 | 0,66% | 373.378,00 |
| 05.06.2025 | 32,71 | 33,45 | 32,61 | 33,12 | 1,28% | 445.310,00 |
| 04.06.2025 | 32,74 | 32,83 | 32,48 | 32,70 | 0,03% | 352.598,00 |
| 03.06.2025 | 32,49 | 32,74 | 32,25 | 32,69 | 0,99% | 382.387,00 |
| 02.06.2025 | 32,56 | 32,57 | 32,09 | 32,37 | -0,64% | 404.740,00 |
| 30.05.2025 | 32,70 | 32,75 | 32,26 | 32,58 | -0,15% | 590.092,00 |
| 29.05.2025 | 32,97 | 32,97 | 32,46 | 32,63 | -0,49% | 513.200,00 |
| 28.05.2025 | 32,16 | 33,14 | 31,83 | 32,79 | 2,15% | 775.674,00 |
| 27.05.2025 | 31,05 | 32,14 | 31,05 | 32,10 | 3,82% | 981.635,00 |
| 23.05.2025 | 32,25 | 32,55 | 30,65 | 30,92 | -7,70% | 1.448.374,00 |
| 22.05.2025 | 32,08 | 35,20 | 31,22 | 33,50 | 19,34% | 2.660.802,00 |
| 21.05.2025 | 28,52 | 28,72 | 27,71 | 28,07 | -2,70% | 627.682,00 |
| 20.05.2025 | 29,14 | 29,14 | 27,90 | 28,85 | -1,13% | 524.336,00 |
| 19.05.2025 | 28,88 | 29,28 | 28,88 | 29,18 | -0,65% | 537.867,00 |
| 16.05.2025 | 29,65 | 29,69 | 29,30 | 29,37 | -0,91% | 529.055,00 |
| 15.05.2025 | 29,80 | 29,90 | 29,46 | 29,64 | -0,37% | 310.399,00 |
| 14.05.2025 | 29,74 | 29,89 | 29,53 | 29,75 | 0,13% | 369.627,00 |
| 13.05.2025 | 29,46 | 29,83 | 29,38 | 29,71 | 1,50% | 317.789,00 |
| 12.05.2025 | 29,33 | 29,40 | 28,85 | 29,27 | 3,87% | 396.946,00 |
| 09.05.2025 | 28,11 | 28,46 | 28,00 | 28,18 | 0,75% | 332.492,00 |
| 08.05.2025 | 27,33 | 28,25 | 27,30 | 27,97 | 3,71% | 432.727,00 |
| 07.05.2025 | 26,92 | 27,24 | 26,69 | 26,97 | 0,97% | 492.842,00 |
| 06.05.2025 | 26,60 | 27,06 | 26,32 | 26,71 | -0,56% | 382.835,00 |
| 05.05.2025 | 26,07 | 27,05 | 26,07 | 26,86 | 1,28% | 594.805,00 |
| 02.05.2025 | 26,46 | 26,70 | 26,43 | 26,52 | 0,91% | 603.693,00 |
| 01.05.2025 | 26,45 | 26,63 | 26,19 | 26,28 | 0,46% | 772.610,00 |
| 30.04.2025 | 26,61 | 26,79 | 26,16 | 26,16 | -4,25% | 821.525,00 |
| 29.04.2025 | 27,09 | 27,41 | 26,89 | 27,32 | 1,45% | 398.905,00 |
| 28.04.2025 | 27,17 | 27,26 | 26,64 | 26,93 | -0,33% | 374.619,00 |
| 25.04.2025 | 26,47 | 27,05 | 26,47 | 27,02 | 1,58% | 310.339,00 |
| 24.04.2025 | 25,84 | 26,62 | 25,68 | 26,60 | 3,46% | 451.569,00 |
| 23.04.2025 | 26,30 | 26,30 | 25,40 | 25,71 | 1,50% | 539.069,00 |
| 22.04.2025 | 25,00 | 25,34 | 24,68 | 25,33 | 2,88% | 489.102,00 |
| 21.04.2025 | 24,72 | 24,88 | 24,37 | 24,62 | -1,24% | 624.037,00 |
| 17.04.2025 | 24,79 | 25,15 | 24,60 | 24,93 | 0,20% | 687.796,00 |
| 16.04.2025 | 24,82 | 25,20 | 24,63 | 24,88 | -1,50% | 478.269,00 |
| 15.04.2025 | 25,40 | 25,94 | 25,20 | 25,26 | -0,04% | 376.405,00 |
| 14.04.2025 | 25,23 | 25,45 | 24,82 | 25,27 | 1,16% | 514.081,00 |
| 11.04.2025 | 24,66 | 25,13 | 24,29 | 24,98 | 0,36% | 441.313,00 |
| 10.04.2025 | 25,57 | 25,58 | 24,40 | 24,89 | -5,29% | 645.504,00 |
| 09.04.2025 | 23,64 | 26,50 | 23,38 | 26,28 | 11,59% | 684.172,00 |
| 08.04.2025 | 24,68 | 24,78 | 23,22 | 23,55 | -1,63% | 590.421,00 |
| 07.04.2025 | 23,14 | 25,35 | 22,82 | 23,94 | -1,36% | 762.435,00 |
| 04.04.2025 | 24,11 | 24,84 | 23,84 | 24,27 | -3,80% | 704.984,00 |
| 03.04.2025 | 25,35 | 25,68 | 25,00 | 25,23 | -5,19% | 579.694,00 |
| 02.04.2025 | 26,15 | 26,75 | 26,13 | 26,61 | 0,08% | 284.895,00 |
| 01.04.2025 | 26,05 | 26,69 | 25,93 | 26,59 | 1,72% | 448.100,00 |