26,135$
-0,78%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,96 | 26,42 | 25,75 | 26,15 | -0,71% | - |
| 28.03.2025 | 26,84 | 26,86 | 26,02 | 26,34 | -2,52% | 537.962,00 |
| 27.03.2025 | 27,26 | 27,41 | 26,79 | 27,02 | -1,46% | 363.469,00 |
| 26.03.2025 | 27,51 | 27,84 | 27,08 | 27,42 | -0,29% | 530.140,00 |
| 25.03.2025 | 27,74 | 27,97 | 27,50 | 27,50 | -0,94% | 425.455,00 |
| 24.03.2025 | 27,72 | 27,81 | 27,32 | 27,76 | 2,13% | 498.129,00 |
| 21.03.2025 | 26,75 | 27,61 | 26,69 | 27,18 | 0,11% | 1.466.641,00 |
| 20.03.2025 | 26,78 | 27,50 | 26,78 | 27,15 | 0,82% | 529.324,00 |
| 19.03.2025 | 26,58 | 27,33 | 26,57 | 26,93 | 0,97% | 624.865,00 |
| 18.03.2025 | 26,25 | 26,97 | 25,89 | 26,67 | 1,02% | 703.397,00 |
| 17.03.2025 | 26,28 | 26,79 | 25,82 | 26,40 | 0,27% | 834.096,00 |
| 14.03.2025 | 26,02 | 26,47 | 25,72 | 26,33 | 2,97% | 612.528,00 |
| 13.03.2025 | 26,44 | 26,52 | 25,53 | 25,57 | -3,84% | 576.897,00 |
| 12.03.2025 | 26,72 | 26,87 | 26,10 | 26,59 | 0,95% | 815.611,00 |
| 11.03.2025 | 25,31 | 26,61 | 25,31 | 26,34 | 4,61% | 1.083.779,00 |
| 10.03.2025 | 26,41 | 26,41 | 24,97 | 25,18 | -6,01% | 1.098.737,00 |
| 07.03.2025 | 28,17 | 28,32 | 26,73 | 26,79 | -5,70% | 973.968,00 |
| 06.03.2025 | 29,07 | 29,66 | 28,40 | 28,41 | -3,99% | 559.350,00 |
| 05.03.2025 | 29,58 | 29,77 | 29,23 | 29,59 | 0,34% | 549.552,00 |
| 04.03.2025 | 29,20 | 29,74 | 28,73 | 29,49 | -0,07% | 748.036,00 |
| 03.03.2025 | 30,16 | 30,16 | 29,31 | 29,51 | -1,24% | 556.292,00 |
| 28.02.2025 | 29,45 | 29,93 | 29,03 | 29,88 | 1,19% | 850.793,00 |
| 27.02.2025 | 30,19 | 30,21 | 29,52 | 29,53 | -1,27% | 607.133,00 |
| 26.02.2025 | 30,74 | 30,84 | 29,69 | 29,91 | 0,47% | 711.110,00 |
| 25.02.2025 | 30,83 | 30,88 | 29,64 | 29,77 | -3,72% | 631.569,00 |
| 24.02.2025 | 31,31 | 31,62 | 30,41 | 30,92 | -0,99% | 881.744,00 |
| 21.02.2025 | 32,89 | 33,10 | 31,17 | 31,23 | -4,11% | 396.087,00 |
| 20.02.2025 | 33,24 | 33,47 | 32,56 | 32,57 | -1,75% | 657.359,00 |
| 19.02.2025 | 33,94 | 34,04 | 33,03 | 33,15 | -2,18% | 488.043,00 |
| 18.02.2025 | 33,62 | 33,92 | 33,10 | 33,89 | 0,52% | 473.365,00 |
| 17.02.2025 | 33,62 | 33,71 | 33,62 | 33,71 | 0,28% | - |
| 14.02.2025 | 34,22 | 34,22 | 33,44 | 33,62 | -1,23% | 293.926,00 |
| 13.02.2025 | 33,80 | 34,09 | 33,46 | 34,04 | 0,71% | 515.899,00 |
| 12.02.2025 | 33,85 | 34,10 | 33,33 | 33,80 | -1,60% | 475.767,00 |
| 11.02.2025 | 35,46 | 35,60 | 34,17 | 34,35 | -3,54% | 439.324,00 |
| 10.02.2025 | 35,23 | 35,87 | 35,02 | 35,61 | 1,05% | 494.101,00 |
| 07.02.2025 | 35,50 | 35,87 | 34,89 | 35,24 | -0,59% | 785.685,00 |
| 06.02.2025 | 34,87 | 36,08 | 33,61 | 35,45 | 2,72% | 1.034.379,00 |
| 05.02.2025 | 34,09 | 34,55 | 33,98 | 34,51 | 0,91% | 643.229,00 |
| 04.02.2025 | 33,75 | 34,29 | 33,71 | 34,20 | 1,54% | 391.416,00 |
| 03.02.2025 | 33,42 | 34,01 | 33,11 | 33,68 | -0,94% | 461.048,00 |
| 31.01.2025 | 34,63 | 34,80 | 33,72 | 34,00 | -1,28% | 472.992,00 |
| 30.01.2025 | 34,73 | 35,02 | 34,25 | 34,44 | -0,32% | 444.322,00 |
| 29.01.2025 | 34,75 | 35,05 | 34,31 | 34,55 | -0,37% | 615.753,00 |
| 28.01.2025 | 33,95 | 34,81 | 33,80 | 34,68 | 2,21% | 671.912,00 |
| 27.01.2025 | 33,00 | 34,81 | 33,00 | 33,93 | 1,10% | 610.707,00 |
| 24.01.2025 | 33,42 | 33,95 | 33,30 | 33,56 | 0,39% | 524.441,00 |
| 23.01.2025 | 32,52 | 33,50 | 32,52 | 33,43 | 0,97% | 415.090,00 |
| 22.01.2025 | 33,25 | 33,33 | 32,80 | 33,11 | 0,09% | 477.208,00 |
| 21.01.2025 | 32,58 | 33,23 | 32,50 | 33,08 | 2,73% | 577.676,00 |
| 17.01.2025 | 32,15 | 32,66 | 31,84 | 32,20 | 2,25% | 587.933,00 |
| 16.01.2025 | 31,54 | 31,83 | 31,10 | 31,49 | -0,06% | 484.234,00 |
| 15.01.2025 | 31,01 | 31,90 | 30,81 | 31,51 | 5,35% | 751.427,00 |
| 14.01.2025 | 29,44 | 29,92 | 29,19 | 29,91 | 2,57% | 459.236,00 |
| 13.01.2025 | 28,01 | 29,33 | 27,99 | 29,16 | -0,58% | 635.366,00 |
| 10.01.2025 | 29,84 | 29,99 | 29,10 | 29,33 | -3,04% | 376.766,00 |
| 08.01.2025 | 29,90 | 30,49 | 29,84 | 30,25 | 0,93% | 466.121,00 |
| 07.01.2025 | 30,14 | 30,63 | 29,60 | 29,97 | -1,12% | 545.178,00 |
| 06.01.2025 | 30,58 | 30,91 | 30,26 | 30,31 | -0,46% | 421.931,00 |
| 03.01.2025 | 30,70 | 30,73 | 30,04 | 30,45 | 0,63% | 291.962,00 |
| 02.01.2025 | 30,57 | 30,77 | 30,10 | 30,26 | -0,36% | 236.178,00 |
| 31.12.2024 | 30,58 | 30,66 | 30,17 | 30,37 | -0,49% | 332.206,00 |
| 30.12.2024 | 30,34 | 30,73 | 30,08 | 30,52 | -0,62% | 294.839,00 |
| 27.12.2024 | 30,87 | 30,95 | 30,16 | 30,71 | -1,10% | 274.895,00 |
| 26.12.2024 | 30,50 | 31,21 | 30,47 | 31,05 | 0,49% | 241.162,00 |
| 24.12.2024 | 30,62 | 30,97 | 30,52 | 30,90 | 0,68% | 96.241,00 |
| 23.12.2024 | 30,15 | 30,77 | 30,00 | 30,69 | 1,72% | 377.341,00 |
| 20.12.2024 | 29,80 | 30,66 | 29,64 | 30,17 | -0,59% | 2.130.352,00 |
| 19.12.2024 | 30,88 | 31,01 | 30,11 | 30,35 | -0,26% | 429.092,00 |
| 18.12.2024 | 31,98 | 32,27 | 30,11 | 30,43 | -4,61% | 546.936,00 |
| 17.12.2024 | 32,14 | 32,17 | 31,60 | 31,90 | -1,45% | 458.085,00 |
| 16.12.2024 | 31,81 | 32,55 | 31,64 | 32,37 | 1,63% | 431.858,00 |
| 13.12.2024 | 32,00 | 32,00 | 31,45 | 31,85 | -0,81% | 279.149,00 |
| 12.12.2024 | 32,14 | 32,34 | 31,93 | 32,11 | -0,68% | 479.156,00 |
| 11.12.2024 | 32,26 | 32,60 | 31,95 | 32,33 | 0,87% | 400.117,00 |
| 10.12.2024 | 31,79 | 32,50 | 31,64 | 32,05 | 0,88% | 472.415,00 |
| 09.12.2024 | 31,95 | 32,56 | 31,59 | 31,77 | 0,06% | 515.333,00 |
| 06.12.2024 | 31,18 | 31,79 | 31,12 | 31,75 | 2,72% | 377.732,00 |
| 05.12.2024 | 31,54 | 31,55 | 30,80 | 30,91 | -2,40% | 391.581,00 |
| 04.12.2024 | 31,47 | 31,91 | 31,47 | 31,67 | 2,00% | 489.686,00 |
| 03.12.2024 | 31,56 | 31,56 | 30,81 | 31,05 | -1,74% | 528.472,00 |
| 02.12.2024 | 30,25 | 31,88 | 29,93 | 31,60 | 4,08% | 834.034,00 |
| 29.11.2024 | 30,41 | 30,49 | 30,04 | 30,36 | -0,26% | 196.541,00 |
| 27.11.2024 | 30,39 | 30,79 | 30,02 | 30,44 | -0,26% | 388.856,00 |
| 26.11.2024 | 30,68 | 30,99 | 30,15 | 30,52 | -1,42% | 715.370,00 |
| 25.11.2024 | 30,83 | 31,00 | 30,29 | 30,96 | 0,81% | 1.035.508,00 |
| 22.11.2024 | 30,47 | 30,88 | 30,28 | 30,71 | 1,05% | 542.616,00 |
| 21.11.2024 | 29,52 | 30,54 | 29,43 | 30,39 | 3,79% | 600.660,00 |
| 20.11.2024 | 28,60 | 29,30 | 28,41 | 29,28 | 2,70% | 504.513,00 |
| 19.11.2024 | 28,10 | 28,55 | 27,88 | 28,51 | 1,31% | 366.962,00 |
| 18.11.2024 | 28,14 | 28,38 | 27,86 | 28,14 | 0,90% | 398.194,00 |
| 15.11.2024 | 28,62 | 28,63 | 27,62 | 27,89 | -1,97% | 615.490,00 |
| 14.11.2024 | 28,60 | 28,87 | 28,23 | 28,45 | -1,18% | 519.904,00 |
| 13.11.2024 | 28,62 | 28,97 | 28,38 | 28,79 | 1,05% | 490.020,00 |
| 12.11.2024 | 28,69 | 29,20 | 28,43 | 28,49 | -1,25% | 572.352,00 |
| 11.11.2024 | 28,66 | 28,96 | 28,25 | 28,85 | 1,91% | 631.687,00 |
| 08.11.2024 | 28,06 | 28,53 | 27,65 | 28,31 | -0,67% | 868.617,00 |
| 07.11.2024 | 28,91 | 29,57 | 27,62 | 28,50 | 8,28% | 1.281.387,00 |
| 06.11.2024 | 26,48 | 26,69 | 25,81 | 26,32 | 4,36% | 748.325,00 |
| 05.11.2024 | 24,77 | 25,28 | 24,75 | 25,22 | 1,73% | 417.642,00 |