32,254$
2,43%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 24,88 | 25,19 | 24,72 | 24,79 | -1,12% | 303.570,00 |
| 01.11.2024 | 25,13 | 25,48 | 24,94 | 25,07 | 0,16% | 408.896,00 |
| 31.10.2024 | 25,27 | 25,50 | 25,00 | 25,03 | -1,46% | 463.142,00 |
| 30.10.2024 | 24,83 | 25,53 | 24,83 | 25,40 | 1,84% | 425.673,00 |
| 29.10.2024 | 24,28 | 24,99 | 24,07 | 24,94 | -0,28% | 393.075,00 |
| 28.10.2024 | 25,02 | 25,22 | 24,92 | 25,01 | 1,09% | 369.534,00 |
| 25.10.2024 | 23,91 | 24,78 | 23,85 | 24,74 | 4,12% | 454.160,00 |
| 24.10.2024 | 23,79 | 24,07 | 23,73 | 23,76 | 0,30% | 470.259,00 |
| 23.10.2024 | 24,14 | 24,22 | 23,57 | 23,69 | -2,15% | 459.719,00 |
| 22.10.2024 | 24,53 | 24,57 | 24,17 | 24,21 | -1,75% | 396.307,00 |
| 21.10.2024 | 24,85 | 25,02 | 24,52 | 24,64 | -1,64% | 270.828,00 |
| 18.10.2024 | 24,92 | 25,13 | 24,85 | 25,05 | 1,01% | 345.240,00 |
| 17.10.2024 | 24,87 | 25,02 | 24,59 | 24,80 | 0,08% | 445.224,00 |
| 16.10.2024 | 24,95 | 25,00 | 24,68 | 24,78 | -0,52% | 356.632,00 |
| 15.10.2024 | 24,73 | 25,09 | 24,47 | 24,91 | 0,97% | 572.933,00 |
| 14.10.2024 | 24,48 | 24,76 | 24,44 | 24,67 | 1,02% | 492.078,00 |
| 11.10.2024 | 24,20 | 24,56 | 24,04 | 24,42 | 1,03% | 1.052.838,00 |
| 10.10.2024 | 23,89 | 24,19 | 23,85 | 24,17 | 0,29% | 805.615,00 |
| 09.10.2024 | 24,05 | 24,26 | 23,78 | 24,10 | 0,42% | 1.082.294,00 |
| 08.10.2024 | 23,82 | 24,13 | 23,61 | 24,00 | 1,18% | 716.582,00 |
| 07.10.2024 | 24,36 | 24,53 | 23,60 | 23,72 | -3,14% | 624.021,00 |
| 04.10.2024 | 24,25 | 24,51 | 23,94 | 24,49 | 2,34% | 595.778,00 |
| 03.10.2024 | 23,98 | 24,28 | 23,85 | 23,93 | -0,71% | 467.307,00 |
| 02.10.2024 | 23,99 | 24,36 | 23,99 | 24,10 | 0,17% | 314.207,00 |
| 01.10.2024 | 24,79 | 24,79 | 24,05 | 24,06 | -2,91% | 440.801,00 |
| 30.09.2024 | 24,71 | 25,06 | 24,56 | 24,78 | -1,24% | 486.903,00 |
| 27.09.2024 | 25,19 | 25,43 | 25,08 | 25,09 | 0,60% | 438.787,00 |
| 26.09.2024 | 25,43 | 25,43 | 24,92 | 24,94 | -0,48% | 505.574,00 |
| 25.09.2024 | 25,35 | 25,50 | 25,05 | 25,06 | -1,49% | 464.999,00 |
| 24.09.2024 | 25,93 | 26,00 | 25,30 | 25,44 | -0,90% | 486.932,00 |
| 23.09.2024 | 26,04 | 26,09 | 25,67 | 25,67 | -1,23% | 394.175,00 |
| 20.09.2024 | 26,01 | 26,42 | 25,88 | 25,99 | -0,27% | 1.389.381,00 |
| 19.09.2024 | 26,09 | 26,09 | 25,61 | 26,06 | 1,96% | 456.946,00 |
| 18.09.2024 | 25,76 | 26,06 | 25,32 | 25,56 | -0,97% | 388.703,00 |
| 17.09.2024 | 26,17 | 26,19 | 25,62 | 25,81 | -0,50% | 467.390,00 |
| 16.09.2024 | 26,34 | 26,38 | 25,66 | 25,94 | -1,03% | 427.516,00 |
| 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% | 646.480,00 |
| 11.09.2024 | 24,15 | 24,91 | 23,72 | 24,82 | 2,10% | 697.358,00 |
| 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% | 580.513,00 |
| 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% | 503.100,00 |
| 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% | 617.605,00 |
| 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% | 985.729,00 |
| 26.08.2024 | 25,51 | 25,89 | 25,17 | 25,53 | 2,00% | 701.327,00 |