25,790$
-1,60%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,21 | 26,34 | 25,69 | 25,78 | -1,64% | 24.929,00 |
| 13.09.2024 | 25,75 | 26,62 | 25,75 | 26,21 | 2,70% | 756.332,00 |
| 12.09.2024 | 24,98 | 25,53 | 24,50 | 25,52 | 2,82% | 646.397,00 |
| 11.09.2024 | 24,15 | 24,91 | 23,72 | 24,82 | 2,10% | 696.104,00 |
| 10.09.2024 | 24,37 | 24,52 | 24,11 | 24,31 | 0,08% | 710.673,00 |
| 09.09.2024 | 24,83 | 24,99 | 24,21 | 24,29 | -2,53% | 580.500,00 |
| 06.09.2024 | 25,73 | 25,96 | 24,84 | 24,92 | -2,77% | 708.314,00 |
| 05.09.2024 | 25,41 | 25,66 | 25,16 | 25,63 | 0,71% | 502.941,00 |
| 04.09.2024 | 25,46 | 25,58 | 25,21 | 25,45 | -0,35% | 484.848,00 |
| 03.09.2024 | 25,62 | 26,12 | 25,52 | 25,54 | -1,47% | 617.437,00 |
| 30.08.2024 | 25,53 | 26,08 | 25,53 | 25,92 | 1,93% | 739.992,00 |
| 29.08.2024 | 25,06 | 25,56 | 24,85 | 25,43 | 2,13% | 536.690,00 |
| 28.08.2024 | 25,11 | 25,38 | 24,72 | 24,90 | -0,99% | 681.126,00 |
| 27.08.2024 | 25,44 | 25,50 | 24,82 | 25,15 | -1,49% | 985.603,00 |
| 26.08.2024 | 25,51 | 25,89 | 25,17 | 25,53 | 2,00% | 701.245,00 |
| 23.08.2024 | 25,30 | 25,50 | 25,01 | 25,03 | -1,38% | 910.517,00 |
| 22.08.2024 | 25,90 | 26,23 | 25,02 | 25,38 | -2,01% | 851.538,00 |
| 21.08.2024 | 25,37 | 25,91 | 25,28 | 25,90 | 2,53% | 837.773,00 |
| 20.08.2024 | 24,60 | 25,43 | 24,47 | 25,26 | 2,47% | 889.058,00 |
| 19.08.2024 | 23,96 | 24,73 | 23,88 | 24,65 | 2,79% | 850.073,00 |
| 16.08.2024 | 23,50 | 24,32 | 23,50 | 23,98 | 1,57% | 931.378,00 |
| 15.08.2024 | 23,72 | 23,90 | 23,36 | 23,61 | 6,30% | 1.070.751,00 |
| 14.08.2024 | 22,40 | 22,61 | 22,17 | 22,21 | -0,36% | 596.538,00 |
| 13.08.2024 | 22,29 | 22,51 | 21,96 | 22,29 | 0,27% | 955.571,00 |
| 12.08.2024 | 21,76 | 22,65 | 21,62 | 22,23 | 2,25% | 1.339.398,00 |
| 09.08.2024 | 22,03 | 22,48 | 21,45 | 21,74 | -0,41% | 1.748.802,00 |
| 08.08.2024 | 24,61 | 26,43 | 21,52 | 21,83 | -18,91% | 3.751.546,00 |
| 07.08.2024 | 27,03 | 27,64 | 26,87 | 26,92 | 0,22% | 938.215,00 |
| 06.08.2024 | 26,95 | 27,17 | 26,57 | 26,86 | -0,41% | 625.184,00 |
| 05.08.2024 | 26,42 | 27,47 | 26,42 | 26,97 | -6,22% | 991.268,00 |
| 02.08.2024 | 28,90 | 29,06 | 28,53 | 28,76 | -3,00% | 660.586,00 |
| 01.08.2024 | 30,19 | 30,46 | 29,22 | 29,65 | -2,08% | 640.160,00 |
| 31.07.2024 | 30,69 | 30,98 | 30,24 | 30,28 | -0,82% | 740.987,00 |
| 30.07.2024 | 30,55 | 30,79 | 30,15 | 30,53 | 0,03% | 464.879,00 |
| 29.07.2024 | 30,34 | 30,81 | 30,17 | 30,52 | 0,89% | 412.220,00 |
| 26.07.2024 | 30,43 | 30,60 | 30,10 | 30,25 | 0,63% | 504.256,00 |
| 25.07.2024 | 29,88 | 30,37 | 29,55 | 30,06 | 1,62% | 756.420,00 |
| 24.07.2024 | 30,35 | 30,64 | 29,56 | 29,58 | -2,63% | 927.762,00 |
| 23.07.2024 | 29,51 | 30,78 | 29,27 | 30,38 | -4,47% | 1.874.606,00 |
| 22.07.2024 | 32,28 | 32,34 | 31,74 | 31,80 | -0,69% | 746.494,00 |
| 19.07.2024 | 31,63 | 32,06 | 31,44 | 32,02 | 1,30% | 453.897,00 |
| 18.07.2024 | 32,12 | 32,34 | 31,42 | 31,61 | -1,71% | 425.644,00 |
| 17.07.2024 | 32,62 | 33,27 | 32,14 | 32,16 | -2,60% | 629.145,00 |
| 16.07.2024 | 32,90 | 33,47 | 32,90 | 33,02 | 0,95% | 704.644,00 |
| 15.07.2024 | 32,27 | 32,84 | 32,07 | 32,71 | 2,09% | 600.089,00 |
| 12.07.2024 | 31,81 | 32,29 | 31,60 | 32,04 | 1,94% | 473.177,00 |
| 11.07.2024 | 31,46 | 31,70 | 31,20 | 31,43 | 1,32% | 614.193,00 |
| 10.07.2024 | 31,41 | 31,53 | 30,91 | 31,02 | -1,34% | 550.654,00 |
| 09.07.2024 | 31,51 | 31,56 | 31,05 | 31,44 | -0,41% | 358.738,00 |
| 08.07.2024 | 31,84 | 31,84 | 31,45 | 31,57 | -0,44% | 380.679,00 |
| 05.07.2024 | 31,80 | 32,25 | 31,62 | 31,71 | -0,50% | 360.545,00 |
| 03.07.2024 | 31,74 | 31,99 | 31,69 | 31,87 | 0,28% | 214.306,00 |
| 02.07.2024 | 31,91 | 32,16 | 31,47 | 31,78 | -0,44% | 551.702,00 |
| 01.07.2024 | 31,16 | 31,98 | 31,11 | 31,92 | 3,17% | 679.751,00 |
| 28.06.2024 | 30,60 | 30,97 | 30,38 | 30,94 | 1,91% | 3.314.292,00 |
| 27.06.2024 | 30,11 | 30,44 | 29,81 | 30,36 | 1,37% | 460.623,00 |
| 26.06.2024 | 30,45 | 30,79 | 29,84 | 29,95 | -1,55% | 609.325,00 |
| 25.06.2024 | 29,84 | 30,47 | 29,42 | 30,42 | 2,08% | 771.994,00 |
| 24.06.2024 | 30,00 | 30,35 | 29,79 | 29,80 | -1,23% | 639.672,00 |
| 21.06.2024 | 29,47 | 30,18 | 29,47 | 30,17 | 2,06% | 1.036.115,00 |
| 20.06.2024 | 28,95 | 29,74 | 28,92 | 29,56 | 1,41% | 744.810,00 |
| 18.06.2024 | 29,45 | 29,57 | 29,12 | 29,15 | -1,12% | 635.655,00 |
| 17.06.2024 | 29,24 | 29,51 | 28,90 | 29,48 | 0,99% | 1.004.023,00 |
| 14.06.2024 | 29,50 | 29,58 | 29,11 | 29,19 | -1,82% | 691.569,00 |
| 13.06.2024 | 30,59 | 30,60 | 29,72 | 29,73 | -3,22% | 676.753,00 |
| 12.06.2024 | 31,11 | 31,44 | 30,67 | 30,72 | 0,26% | 465.098,00 |
| 11.06.2024 | 30,42 | 30,75 | 30,24 | 30,64 | 0,26% | 417.624,00 |
| 10.06.2024 | 30,80 | 30,86 | 30,32 | 30,56 | -1,64% | 503.311,00 |
| 07.06.2024 | 31,33 | 31,34 | 30,95 | 31,07 | -1,21% | 317.302,00 |
| 06.06.2024 | 31,35 | 31,80 | 31,27 | 31,45 | 0,13% | 333.523,00 |
| 05.06.2024 | 31,44 | 31,73 | 31,09 | 31,41 | 0,32% | 403.152,00 |
| 04.06.2024 | 30,95 | 31,32 | 30,86 | 31,31 | 0,48% | 465.175,00 |
| 03.06.2024 | 31,54 | 31,77 | 30,74 | 31,16 | -0,42% | 585.976,00 |
| 31.05.2024 | 30,79 | 31,33 | 30,66 | 31,29 | 1,36% | 724.161,00 |
| 30.05.2024 | 30,80 | 31,16 | 30,55 | 30,87 | -0,93% | 656.198,00 |
| 29.05.2024 | 30,80 | 31,66 | 30,63 | 31,16 | 0,13% | 797.554,00 |
| 28.05.2024 | 32,06 | 32,28 | 30,57 | 31,12 | -2,72% | 1.202.093,00 |
| 24.05.2024 | 34,00 | 34,20 | 31,90 | 31,99 | -6,68% | 1.397.076,00 |
| 23.05.2024 | 37,90 | 38,00 | 33,83 | 34,28 | 6,00% | 2.931.096,00 |
| 22.05.2024 | 32,75 | 32,75 | 32,05 | 32,34 | -1,10% | 643.211,00 |
| 21.05.2024 | 33,38 | 33,38 | 32,56 | 32,70 | -2,62% | 391.086,00 |
| 20.05.2024 | 32,95 | 33,74 | 32,82 | 33,58 | 1,27% | 358.515,00 |
| 17.05.2024 | 33,31 | 33,50 | 33,04 | 33,16 | 0,00% | 326.834,00 |
| 16.05.2024 | 32,81 | 33,24 | 32,54 | 33,16 | 0,76% | 364.434,00 |
| 15.05.2024 | 32,60 | 32,99 | 32,03 | 32,91 | 2,17% | 453.656,00 |
| 14.05.2024 | 32,62 | 32,78 | 32,04 | 32,21 | -0,77% | 398.040,00 |
| 13.05.2024 | 32,86 | 32,86 | 32,35 | 32,46 | -0,22% | 357.283,00 |
| 10.05.2024 | 32,62 | 32,62 | 32,28 | 32,53 | -0,52% | 365.803,00 |
| 09.05.2024 | 32,30 | 33,16 | 32,10 | 32,70 | 1,36% | 463.342,00 |
| 08.05.2024 | 32,94 | 32,95 | 32,03 | 32,26 | -2,86% | 418.082,00 |
| 07.05.2024 | 32,77 | 33,46 | 32,50 | 33,21 | 1,28% | 373.162,00 |
| 06.05.2024 | 32,72 | 32,91 | 32,63 | 32,79 | 0,71% | 260.413,00 |
| 03.05.2024 | 33,04 | 33,16 | 32,27 | 32,56 | 0,25% | 402.787,00 |
| 02.05.2024 | 32,70 | 32,75 | 32,38 | 32,48 | 0,59% | 332.688,00 |
| 01.05.2024 | 32,17 | 32,88 | 32,14 | 32,29 | 0,56% | 378.646,00 |
| 30.04.2024 | 32,83 | 32,94 | 32,10 | 32,11 | -2,52% | 694.918,00 |
| 29.04.2024 | 32,66 | 32,96 | 32,36 | 32,94 | 0,92% | 536.651,00 |
| 26.04.2024 | 32,51 | 32,82 | 32,23 | 32,64 | 2,03% | 648.474,00 |
| 25.04.2024 | 31,95 | 32,33 | 31,70 | 31,99 | -1,14% | 750.317,00 |
| 24.04.2024 | 33,03 | 33,13 | 31,88 | 32,36 | -2,50% | 720.328,00 |