33,300€
0,60%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 33,00 | 33,40 | 33,00 | 33,10 | 0,00% | - |
| 28.09.2026 | 32,70 | 33,10 | 32,60 | 33,10 | 0,61% | - |
| 25.09.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -0,60% | - |
| 24.09.2026 | 32,60 | 33,20 | 32,50 | 33,10 | 0,61% | - |
| 23.09.2026 | 32,90 | 33,10 | 32,80 | 32,90 | 0,00% | - |
| 22.09.2026 | 32,80 | 33,00 | 32,80 | 32,90 | 0,00% | - |
| 21.09.2026 | 33,00 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 18.09.2026 | 33,10 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 17.09.2026 | 33,10 | 33,30 | 32,80 | 33,10 | 1,22% | - |
| 16.09.2026 | 32,70 | 32,80 | 32,40 | 32,70 | 0,62% | - |
| 15.09.2026 | 32,60 | 32,70 | 32,40 | 32,50 | -0,61% | - |
| 14.09.2026 | 32,10 | 32,70 | 32,00 | 32,70 | 0,00% | - |
| 11.09.2026 | 32,60 | 32,80 | 32,50 | 32,70 | 0,62% | - |
| 10.09.2026 | 32,40 | 32,60 | 32,40 | 32,50 | 0,00% | - |
| 09.09.2026 | 32,40 | 32,60 | 32,20 | 32,50 | 0,00% | - |
| 08.09.2026 | 32,60 | 32,80 | 32,40 | 32,50 | 0,31% | - |
| 07.09.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -0,31% | - |
| 04.09.2026 | 32,50 | 32,80 | 32,50 | 32,50 | 0,00% | - |
| 03.09.2026 | 32,60 | 32,70 | 32,40 | 32,50 | 0,00% | - |
| 02.09.2026 | 32,60 | 32,80 | 32,40 | 32,50 | 0,00% | - |
| 01.09.2026 | 32,50 | 32,60 | 32,40 | 32,50 | 0,00% | - |
| 31.08.2026 | 32,60 | 32,80 | 32,50 | 32,50 | 0,00% | - |
| 28.08.2026 | 32,40 | 32,50 | 32,20 | 32,50 | 0,62% | - |
| 27.08.2026 | 32,50 | 32,70 | 32,20 | 32,30 | 0,00% | - |
| 26.08.2026 | 32,30 | 32,30 | 32,20 | 32,30 | 0,00% | - |
| 25.08.2026 | 32,50 | 32,60 | 32,00 | 32,30 | 0,00% | - |
| 24.08.2026 | 32,00 | 32,30 | 32,00 | 32,30 | 0,00% | - |
| 21.08.2026 | 32,30 | 32,40 | 32,00 | 32,30 | 0,62% | - |
| 20.08.2026 | 32,40 | 32,40 | 32,10 | 32,10 | -0,62% | - |
| 19.08.2026 | 32,20 | 32,40 | 32,10 | 32,30 | -0,62% | - |
| 18.08.2026 | 32,40 | 32,70 | 32,20 | 32,50 | 0,00% | - |
| 17.08.2026 | 32,80 | 32,80 | 32,50 | 32,50 | -0,61% | - |
| 14.08.2026 | 32,80 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 13.08.2026 | 32,90 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 12.08.2026 | 32,80 | 33,00 | 32,50 | 32,70 | -0,61% | - |
| 11.08.2026 | 32,80 | 32,90 | 32,40 | 32,90 | 0,61% | - |
| 10.08.2026 | 32,80 | 32,90 | 32,50 | 32,70 | 0,93% | - |
| 07.08.2026 | 32,90 | 33,00 | 32,40 | 32,40 | -1,52% | - |
| 06.08.2026 | 32,60 | 32,90 | 32,40 | 32,90 | 0,61% | - |
| 05.08.2026 | 32,90 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 04.08.2026 | 33,10 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 03.08.2026 | 33,00 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 31.07.2026 | 33,00 | 33,20 | 32,80 | 32,90 | 0,00% | - |
| 30.07.2026 | 33,00 | 33,10 | 32,70 | 32,90 | -1,20% | - |
| 29.07.2026 | 33,10 | 33,30 | 33,00 | 33,30 | 0,30% | - |
| 28.07.2026 | 33,20 | 33,60 | 33,00 | 33,20 | -0,30% | - |
| 27.07.2026 | 33,00 | 33,30 | 33,00 | 33,30 | 0,60% | - |
| 24.07.2026 | 33,00 | 33,20 | 33,00 | 33,10 | 0,00% | - |
| 23.07.2026 | 32,90 | 33,30 | 32,60 | 33,10 | 0,00% | - |
| 22.07.2026 | 33,00 | 33,20 | 32,80 | 33,10 | 0,00% | - |
| 21.07.2026 | 33,10 | 33,40 | 33,00 | 33,10 | -0,60% | - |
| 20.07.2026 | 33,10 | 33,30 | 33,00 | 33,30 | 0,00% | - |
| 17.07.2026 | 32,60 | 33,30 | 32,60 | 33,30 | 0,30% | - |
| 16.07.2026 | 32,90 | 33,30 | 32,60 | 33,20 | -0,30% | - |
| 15.07.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 0,30% | - |
| 14.07.2026 | 33,20 | 33,30 | 32,90 | 33,20 | 0,00% | - |
| 13.07.2026 | 33,00 | 33,30 | 32,90 | 33,20 | 0,91% | - |
| 10.07.2026 | 32,90 | 33,10 | 32,80 | 32,90 | 0,00% | - |
| 09.07.2026 | 33,00 | 33,10 | 32,80 | 32,90 | -0,30% | - |
| 08.07.2026 | 32,80 | 33,10 | 32,40 | 33,00 | 0,30% | - |
| 07.07.2026 | 32,60 | 33,10 | 32,40 | 32,90 | 0,00% | - |
| 06.07.2026 | 33,00 | 33,10 | 32,90 | 32,90 | 1,54% | - |
| 03.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,52% | - |
| 02.07.2026 | 32,90 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 01.07.2026 | 32,80 | 33,20 | 32,70 | 33,10 | 0,61% | - |
| 30.06.2026 | 32,90 | 33,10 | 32,80 | 32,90 | 0,00% | - |
| 29.06.2026 | 33,30 | 33,60 | 32,80 | 32,90 | 0,30% | - |
| 26.06.2026 | 32,60 | 33,10 | 32,60 | 32,80 | -0,30% | - |
| 25.06.2026 | 33,10 | 33,30 | 32,40 | 32,90 | 0,00% | - |
| 24.06.2026 | 33,20 | 33,20 | 32,90 | 32,90 | -0,60% | - |
| 23.06.2026 | 33,00 | 33,10 | 32,50 | 33,10 | 0,61% | - |
| 22.06.2026 | 32,90 | 33,20 | 32,90 | 32,90 | 0,00% | - |
| 19.06.2026 | 32,80 | 33,00 | 32,80 | 32,90 | 0,00% | - |
| 18.06.2026 | 33,10 | 33,20 | 32,00 | 32,90 | 1,23% | - |
| 17.06.2026 | 32,60 | 32,70 | 32,40 | 32,50 | 0,00% | - |
| 16.06.2026 | 32,40 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 15.06.2026 | 32,60 | 32,60 | 32,30 | 32,50 | -0,31% | - |
| 12.06.2026 | 32,40 | 32,70 | 32,30 | 32,60 | 0,31% | - |
| 11.06.2026 | 33,00 | 33,10 | 32,50 | 32,50 | 0,00% | - |
| 10.06.2026 | 32,30 | 32,80 | 32,30 | 32,50 | 0,62% | - |
| 09.06.2026 | 32,60 | 32,80 | 32,30 | 32,30 | -0,62% | - |
| 08.06.2026 | 32,60 | 32,70 | 32,30 | 32,50 | 0,31% | - |
| 05.06.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 0,62% | - |
| 04.06.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | - |
| 03.06.2026 | 32,00 | 32,40 | 32,00 | 32,20 | 0,00% | - |
| 02.06.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 01.06.2026 | 32,20 | 32,40 | 32,00 | 32,20 | 0,00% | - |
| 29.05.2026 | 32,00 | 32,40 | 32,00 | 32,20 | 0,00% | - |
| 28.05.2026 | 32,00 | 32,40 | 32,00 | 32,20 | -0,62% | - |
| 27.05.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 26.05.2026 | 32,20 | 32,40 | 32,00 | 32,20 | 0,00% | - |
| 25.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 22.05.2026 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 21.05.2026 | 32,20 | 32,60 | 32,00 | 32,40 | 0,00% | - |
| 20.05.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 19.05.2026 | 32,00 | 32,60 | 32,00 | 32,40 | 0,62% | - |
| 18.05.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 26,77% | - |
| 15.05.2026 | 24,60 | 25,60 | 24,20 | 25,40 | 2,42% | - |
| 14.05.2026 | 24,40 | 25,20 | 24,00 | 24,80 | 1,64% | - |
| 13.05.2026 | 24,40 | 24,60 | 23,60 | 24,40 | 0,00% | - |