29,300€
-3,93%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 30,40 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 17.12.2024 | 30,80 | 30,80 | 30,10 | 30,50 | -0,65% | - |
| 16.12.2024 | 30,40 | 30,90 | 30,10 | 30,70 | 1,99% | - |
| 13.12.2024 | 30,80 | 30,80 | 29,90 | 30,10 | -1,31% | - |
| 12.12.2024 | 30,60 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 11.12.2024 | 30,60 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 10.12.2024 | 30,00 | 30,90 | 29,90 | 30,70 | 1,66% | - |
| 09.12.2024 | 30,20 | 30,80 | 29,90 | 30,20 | 2,37% | - |
| 06.12.2024 | 29,20 | 29,70 | 29,20 | 29,50 | 0,68% | - |
| 05.12.2024 | 30,00 | 30,00 | 29,30 | 29,30 | -2,66% | - |
| 04.12.2024 | 29,60 | 30,40 | 29,60 | 30,10 | 2,03% | - |
| 03.12.2024 | 30,20 | 30,20 | 29,30 | 29,50 | 1,37% | - |
| 02.12.2024 | 28,90 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 29.11.2024 | 28,90 | 29,10 | 28,50 | 28,70 | -1,03% | - |
| 28.11.2024 | 29,00 | 29,00 | 28,90 | 29,00 | 1,75% | - |
| 27.11.2024 | 29,00 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 26.11.2024 | 29,60 | 29,60 | 28,70 | 28,90 | -0,69% | - |
| 25.11.2024 | 29,60 | 29,60 | 28,90 | 29,10 | -0,68% | - |
| 22.11.2024 | 29,00 | 29,70 | 29,00 | 29,30 | 2,81% | - |
| 21.11.2024 | 27,70 | 28,70 | 27,60 | 28,50 | 4,40% | - |
| 20.11.2024 | 27,00 | 27,50 | 26,90 | 27,30 | 2,25% | - |
| 19.11.2024 | 26,60 | 26,70 | 26,30 | 26,70 | 0,00% | - |
| 18.11.2024 | 26,60 | 26,90 | 26,40 | 26,70 | 0,75% | - |
| 15.11.2024 | 26,70 | 27,20 | 26,30 | 26,50 | -1,49% | - |
| 14.11.2024 | 27,20 | 27,40 | 26,90 | 26,90 | -0,74% | - |
| 13.11.2024 | 26,80 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 12.11.2024 | 27,10 | 27,50 | 26,70 | 26,90 | 0,75% | - |
| 11.11.2024 | 26,60 | 27,10 | 26,50 | 26,70 | 0,75% | - |
| 08.11.2024 | 26,50 | 26,60 | 25,80 | 26,50 | -1,49% | - |
| 07.11.2024 | 25,90 | 27,30 | 25,50 | 26,90 | 11,62% | - |
| 06.11.2024 | 23,90 | 25,10 | 23,80 | 24,10 | 5,24% | - |
| 05.11.2024 | 22,80 | 22,90 | 22,70 | 22,90 | -0,87% | - |
| 04.11.2024 | 23,00 | 23,20 | 22,70 | 23,10 | -0,86% | - |
| 01.11.2024 | 22,90 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 31.10.2024 | 23,10 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 30.10.2024 | 23,10 | 23,30 | 22,80 | 23,30 | 0,87% | - |
| 29.10.2024 | 23,10 | 23,10 | 22,30 | 23,10 | 0,00% | - |
| 28.10.2024 | 23,10 | 23,30 | 22,70 | 23,10 | 3,59% | - |
| 25.10.2024 | 21,90 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 24.10.2024 | 22,10 | 22,30 | 21,80 | 22,10 | -0,90% | - |
| 23.10.2024 | 22,40 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 22.10.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 21.10.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 18.10.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 17.10.2024 | 22,90 | 23,20 | 22,70 | 22,90 | 0,00% | - |
| 16.10.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 15.10.2024 | 22,60 | 23,10 | 22,40 | 22,90 | 1,78% | - |
| 14.10.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 1,81% | - |
| 11.10.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,91% | - |
| 10.10.2024 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 09.10.2024 | 21,80 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 08.10.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 07.10.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 04.10.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 03.10.2024 | 21,80 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 02.10.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 01.10.2024 | 22,30 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 30.09.2024 | 22,50 | 22,50 | 22,10 | 22,10 | -2,64% | - |
| 27.09.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 26.09.2024 | 22,70 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 25.09.2024 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 24.09.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 23.09.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -2,53% | - |
| 20.09.2024 | 23,30 | 23,70 | 23,10 | 23,70 | 2,60% | - |
| 19.09.2024 | 23,30 | 23,50 | 22,90 | 23,10 | 0,87% | - |
| 18.09.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -2,55% | - |
| 17.09.2024 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 16.09.2024 | 23,50 | 23,70 | 23,00 | 23,30 | -1,69% | - |
| 13.09.2024 | 23,00 | 23,70 | 22,90 | 23,70 | 4,41% | - |
| 12.09.2024 | 22,60 | 22,70 | 22,30 | 22,70 | 3,65% | - |
| 11.09.2024 | 21,90 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 10.09.2024 | 21,90 | 22,40 | 21,90 | 21,90 | -1,79% | - |
| 09.09.2024 | 22,70 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 06.09.2024 | 22,90 | 23,50 | 22,50 | 22,50 | -1,75% | - |
| 05.09.2024 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 04.09.2024 | 22,90 | 23,20 | 22,70 | 22,90 | -3,38% | - |
| 03.09.2024 | 23,50 | 23,70 | 23,00 | 23,70 | 0,85% | - |
| 02.09.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 30.08.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 3,56% | - |
| 29.08.2024 | 22,30 | 22,80 | 22,30 | 22,50 | 0,90% | - |
| 28.08.2024 | 22,50 | 22,90 | 22,30 | 22,30 | 0,00% | - |
| 27.08.2024 | 22,90 | 22,90 | 22,30 | 22,30 | -3,46% | - |
| 26.08.2024 | 22,40 | 23,10 | 22,30 | 23,10 | 4,05% | - |
| 23.08.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 22.08.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 21.08.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 3,60% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.08.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.08.2024 | 20,60 | 21,60 | 20,60 | 21,20 | 4,95% | - |
| 14.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.08.2024 | 19,80 | 20,40 | 19,80 | 20,40 | 2,00% | - |
| 09.08.2024 | 19,80 | 20,60 | 19,80 | 20,00 | -19,35% | - |
| 08.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.08.2024 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 06.08.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 05.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 02.08.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -5,76% | - |
| 01.08.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |