24,187$
-2,59%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 24,48 | 24,48 | 23,75 | 24,19 | -2,58% | 586.831,00 |
| 28.01.2026 | 25,31 | 25,67 | 24,80 | 24,83 | -1,35% | 588.289,00 |
| 27.01.2026 | 26,21 | 26,21 | 24,79 | 25,17 | -3,86% | 542.812,00 |
| 26.01.2026 | 25,59 | 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 | 25,21 | 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 | -0,09% | 506.784,00 |
| 19.01.2026 | 24,78 | 24,80 | 24,58 | 24,80 | -1,06% | - |
| 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 | 26,15 | 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 | 27,88 | 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 | 28,31 | 28,32 | 27,66 | 27,77 | -1,94% | 598.130,00 |
| 07.01.2026 | 28,43 | 28,68 | 28,20 | 28,32 | -0,14% | 679.891,00 |
| 06.01.2026 | 28,18 | 28,63 | 28,01 | 28,36 | 0,28% | 352.924,00 |
| 05.01.2026 | 27,29 | 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 | 29,78 | 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 | 29,22 | 29,93 | 29,15 | 29,82 | 2,09% | 574.810,00 |
| 15.12.2025 | 30,21 | 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 | 30,16 | 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 | 29,20 | 29,85 | 28,98 | 29,48 | 1,31% | 425.543,00 |
| 08.12.2025 | 29,82 | 29,90 | 29,07 | 29,10 | -1,19% | 563.813,00 |
| 05.12.2025 | 28,77 | 29,55 | 28,61 | 29,45 | 2,43% | 531.352,00 |
| 04.12.2025 | 29,29 | 29,46 | 28,58 | 28,75 | -1,51% | 583.694,00 |
| 03.12.2025 | 28,94 | 29,33 | 28,78 | 29,19 | 0,79% | 487.265,00 |
| 02.12.2025 | 28,76 | 29,66 | 28,74 | 28,96 | 1,01% | 745.992,00 |
| 01.12.2025 | 28,64 | 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 | 28,91 | 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 | 28,70 | 29,02 | 27,91 | 28,08 | -1,27% | 566.379,00 |
| 19.11.2025 | 28,66 | 28,99 | 28,14 | 28,44 | -0,87% | 565.267,00 |
| 18.11.2025 | 28,63 | 28,92 | 28,12 | 28,69 | -0,17% | 588.607,00 |
| 17.11.2025 | 29,61 | 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 | 30,24 | 30,45 | 29,74 | 29,90 | -1,84% | 555.764,00 |
| 12.11.2025 | 31,12 | 31,39 | 30,32 | 30,46 | -1,36% | 672.057,00 |
| 11.11.2025 | 30,45 | 31,10 | 30,45 | 30,88 | 1,31% | 585.469,00 |
| 10.11.2025 | 30,05 | 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 |
| 06.11.2025 | 28,71 | 30,04 | 28,71 | 29,25 | 6,67% | 1.020.406,00 |
| 05.11.2025 | 27,20 | 27,54 | 26,63 | 27,42 | 1,44% | 801.820,00 |
| 04.11.2025 | 27,37 | 27,40 | 26,81 | 27,03 | -1,67% | 458.464,00 |
| 03.11.2025 | 27,32 | 27,51 | 26,59 | 27,49 | 0,55% | 615.777,00 |
| 31.10.2025 | 27,33 | 27,58 | 27,08 | 27,34 | 0,04% | 557.539,00 |
| 30.10.2025 | 27,25 | 27,68 | 27,02 | 27,33 | 0,66% | 399.660,00 |
| 29.10.2025 | 27,76 | 28,04 | 26,89 | 27,15 | -2,65% | 394.039,00 |
| 28.10.2025 | 28,23 | 28,44 | 27,81 | 27,89 | -1,03% | 311.227,00 |
| 27.10.2025 | 28,68 | 28,77 | 28,16 | 28,18 | -1,16% | 347.496,00 |
| 24.10.2025 | 28,54 | 28,78 | 28,49 | 28,51 | 1,51% | 414.152,00 |
| 23.10.2025 | 27,89 | 28,16 | 27,80 | 28,09 | 0,52% | 451.429,00 |
| 22.10.2025 | 28,35 | 28,50 | 27,87 | 27,94 | -1,93% | 691.112,00 |
| 21.10.2025 | 27,87 | 28,50 | 27,75 | 28,49 | 1,71% | 484.313,00 |
| 20.10.2025 | 27,42 | 28,07 | 27,40 | 28,01 | 2,63% | 451.604,00 |
| 17.10.2025 | 27,05 | 27,33 | 27,00 | 27,29 | 0,26% | - |
| 16.10.2025 | 27,66 | 27,83 | 27,18 | 27,22 | -0,44% | 474.229,00 |
| 15.10.2025 | 27,71 | 27,71 | 27,09 | 27,34 | -0,47% | 534.021,00 |
| 14.10.2025 | 26,71 | 27,60 | 26,52 | 27,47 | 1,14% | 587.639,00 |
| 13.10.2025 | 27,14 | 27,36 | 26,80 | 27,16 | 0,67% | 602.832,00 |
| 10.10.2025 | 27,64 | 27,78 | 26,75 | 26,98 | -1,86% | 692.014,00 |
| 09.10.2025 | 28,34 | 28,38 | 27,37 | 27,49 | -3,24% | 662.816,00 |
| 08.10.2025 | 27,46 | 28,46 | 27,18 | 28,41 | 4,41% | 633.397,00 |
| 07.10.2025 | 28,09 | 28,27 | 27,06 | 27,21 | -2,86% | 720.568,00 |
| 06.10.2025 | 27,55 | 28,32 | 27,49 | 28,01 | 2,19% | 744.127,00 |
| 03.10.2025 | 26,95 | 27,63 | 26,95 | 27,41 | 1,82% | 597.047,00 |
| 02.10.2025 | 26,87 | 27,17 | 26,64 | 26,92 | 0,26% | 421.520,00 |
| 01.10.2025 | 26,90 | 27,66 | 26,80 | 26,85 | -1,07% | 536.220,00 |
| 30.09.2025 | 28,15 | 28,25 | 26,96 | 27,14 | -3,86% | 626.999,00 |
| 29.09.2025 | 28,43 | 28,45 | 27,99 | 28,23 | 0,28% | 511.387,00 |
| 26.09.2025 | 27,93 | 28,20 | 27,61 | 28,15 | 1,22% | 503.335,00 |
| 25.09.2025 | 27,68 | 28,03 | 27,43 | 27,81 | -1,31% | 526.840,00 |
| 24.09.2025 | 27,99 | 28,78 | 27,96 | 28,18 | 1,15% | 550.128,00 |
| 23.09.2025 | 28,35 | 28,47 | 27,82 | 27,86 | -1,90% | 614.055,00 |
| 22.09.2025 | 27,44 | 28,47 | 27,12 | 28,40 | 2,94% | 700.219,00 |
| 19.09.2025 | 27,25 | 27,94 | 27,18 | 27,59 | 1,58% | 1.348.093,00 |
| 18.09.2025 | 27,15 | 27,31 | 27,02 | 27,16 | 1,42% | 411.342,00 |
| 17.09.2025 | 26,67 | 27,21 | 26,52 | 26,78 | 1,13% | 513.956,00 |
| 16.09.2025 | 26,28 | 26,66 | 26,15 | 26,48 | 0,53% | 475.384,00 |
| 15.09.2025 | 26,49 | 26,80 | 26,23 | 26,34 | -0,23% | 478.857,00 |
| 12.09.2025 | 26,94 | 27,08 | 26,36 | 26,40 | -2,33% | 346.403,00 |
| 11.09.2025 | 26,71 | 27,07 | 26,45 | 27,03 | 1,81% | 522.707,00 |
| 10.09.2025 | 27,25 | 27,39 | 26,45 | 26,55 | -2,64% | 547.429,00 |
| 09.09.2025 | 27,50 | 27,72 | 27,06 | 27,27 | -1,02% | 525.981,00 |