32,606$
-0,07%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 32,70 | 32,75 | 32,26 | 32,58 | -0,15% | 590.092,00 |
| 29.05.2025 | 32,97 | 32,97 | 32,46 | 32,63 | -0,49% | 513.725,00 |
| 28.05.2025 | 32,16 | 33,14 | 31,83 | 32,79 | 2,15% | 775.680,00 |
| 27.05.2025 | 31,05 | 32,14 | 31,05 | 32,10 | 3,82% | 981.639,00 |
| 23.05.2025 | 32,25 | 32,55 | 30,65 | 30,92 | -7,70% | 1.448.374,00 |
| 22.05.2025 | 32,08 | 35,20 | 31,22 | 33,50 | 19,34% | 2.661.924,00 |
| 21.05.2025 | 28,52 | 28,72 | 27,71 | 28,07 | -2,70% | 659.852,00 |
| 20.05.2025 | 29,14 | 29,14 | 27,90 | 28,85 | -1,13% | 524.459,00 |
| 19.05.2025 | 28,88 | 29,28 | 28,88 | 29,18 | -0,65% | 537.967,00 |
| 16.05.2025 | 29,65 | 29,69 | 29,30 | 29,37 | -0,91% | 529.055,00 |
| 15.05.2025 | 29,80 | 29,90 | 29,46 | 29,64 | -0,37% | 310.399,00 |
| 14.05.2025 | 29,74 | 29,89 | 29,53 | 29,75 | 0,13% | 369.747,00 |
| 13.05.2025 | 29,46 | 29,83 | 29,38 | 29,71 | 1,50% | 354.217,00 |
| 12.05.2025 | 29,33 | 29,40 | 28,85 | 29,27 | 3,87% | 396.974,00 |
| 09.05.2025 | 28,11 | 28,46 | 28,00 | 28,18 | 0,75% | 332.492,00 |
| 08.05.2025 | 27,33 | 28,25 | 27,30 | 27,97 | 3,71% | 432.727,00 |
| 07.05.2025 | 26,92 | 27,24 | 26,69 | 26,97 | 0,97% | 492.842,00 |
| 06.05.2025 | 26,60 | 27,06 | 26,32 | 26,71 | -0,56% | 382.837,00 |
| 05.05.2025 | 26,07 | 27,05 | 26,07 | 26,86 | 1,28% | 595.005,00 |
| 02.05.2025 | 26,46 | 26,70 | 26,43 | 26,52 | 0,91% | 603.693,00 |
| 01.05.2025 | 26,45 | 26,63 | 26,19 | 26,28 | 0,46% | 772.611,00 |
| 30.04.2025 | 26,61 | 26,79 | 26,16 | 26,16 | -4,25% | 824.294,00 |
| 29.04.2025 | 27,09 | 27,41 | 26,89 | 27,32 | 1,45% | 495.810,00 |
| 28.04.2025 | 27,17 | 27,26 | 26,64 | 26,93 | -0,33% | 374.619,00 |
| 25.04.2025 | 26,47 | 27,05 | 26,47 | 27,02 | 1,58% | 310.339,00 |
| 24.04.2025 | 25,84 | 26,62 | 25,68 | 26,60 | 3,46% | 452.361,00 |
| 23.04.2025 | 26,30 | 26,30 | 25,40 | 25,71 | 1,50% | 539.102,00 |
| 22.04.2025 | 25,00 | 25,34 | 24,68 | 25,33 | 2,88% | 489.168,00 |
| 21.04.2025 | 24,72 | 24,88 | 24,37 | 24,62 | -1,24% | 624.091,00 |
| 17.04.2025 | 24,79 | 25,15 | 24,60 | 24,93 | 0,20% | 687.796,00 |
| 16.04.2025 | 24,82 | 25,20 | 24,63 | 24,88 | -1,50% | 478.329,00 |
| 15.04.2025 | 25,40 | 25,94 | 25,20 | 25,26 | -0,04% | 376.405,00 |
| 14.04.2025 | 25,23 | 25,45 | 24,82 | 25,27 | 1,16% | 514.181,00 |
| 11.04.2025 | 24,66 | 25,13 | 24,29 | 24,98 | 0,36% | 441.313,00 |
| 10.04.2025 | 25,57 | 25,58 | 24,40 | 24,89 | -5,29% | 645.511,00 |
| 09.04.2025 | 23,64 | 26,50 | 23,38 | 26,28 | 11,59% | 685.830,00 |
| 08.04.2025 | 24,68 | 24,78 | 23,22 | 23,55 | -1,63% | 590.421,00 |
| 07.04.2025 | 23,14 | 25,35 | 22,82 | 23,94 | -1,36% | 762.439,00 |
| 04.04.2025 | 24,11 | 24,84 | 23,84 | 24,27 | -3,80% | 704.984,00 |
| 03.04.2025 | 25,35 | 25,68 | 25,00 | 25,23 | -5,19% | 611.559,00 |
| 02.04.2025 | 26,15 | 26,75 | 26,13 | 26,61 | 0,08% | 286.297,00 |
| 01.04.2025 | 26,05 | 26,69 | 25,93 | 26,59 | 1,72% | 448.243,00 |
| 31.03.2025 | 25,97 | 26,41 | 25,60 | 26,14 | -0,76% | 690.923,00 |
| 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 |