38,229$
2,11%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 37,57 | 37,59 | 37,43 | 37,59 | 0,39% | - |
| 16.10.2026 | 37,65 | 37,69 | 37,43 | 37,44 | -0,29% | 979.694,00 |
| 15.10.2026 | 37,62 | 37,76 | 37,50 | 37,55 | -0,16% | 1.406.990,00 |
| 14.10.2026 | 37,63 | 37,75 | 37,61 | 37,61 | -0,13% | 1.062.697,00 |
| 13.10.2026 | 37,61 | 37,74 | 37,59 | 37,66 | 0,40% | 726.588,00 |
| 12.10.2026 | 37,65 | 37,66 | 37,50 | 37,51 | -0,13% | 810.973,00 |
| 09.10.2026 | 37,59 | 37,61 | 37,47 | 37,56 | -0,03% | 1.164.683,00 |
| 08.10.2026 | 37,62 | 37,70 | 37,56 | 37,57 | -0,11% | 1.376.886,00 |
| 07.10.2026 | 37,72 | 37,75 | 37,60 | 37,61 | -0,11% | 898.854,00 |
| 06.10.2026 | 37,76 | 37,77 | 37,63 | 37,65 | -0,16% | 787.981,00 |
| 05.10.2026 | 37,66 | 37,79 | 37,66 | 37,71 | 0,16% | 918.718,00 |
| 02.10.2026 | 37,70 | 37,87 | 37,64 | 37,65 | -0,13% | 1.730.929,00 |
| 01.10.2026 | 37,72 | 37,72 | 37,57 | 37,70 | 0,48% | 830.101,00 |
| 30.09.2026 | 37,62 | 37,71 | 37,50 | 37,52 | -0,35% | 1.715.635,00 |
| 29.09.2026 | 37,57 | 37,69 | 37,55 | 37,65 | 0,05% | 1.132.456,00 |
| 28.09.2026 | 37,53 | 37,70 | 37,51 | 37,63 | 0,35% | 2.035.596,00 |
| 25.09.2026 | 37,50 | 37,56 | 37,49 | 37,50 | 0,05% | 1.422.130,00 |
| 24.09.2026 | 37,54 | 37,63 | 37,46 | 37,48 | 0,11% | 1.220.309,00 |
| 23.09.2026 | 37,63 | 37,65 | 37,44 | 37,44 | -0,29% | 954.359,00 |
| 22.09.2026 | 37,72 | 37,72 | 37,55 | 37,55 | -0,16% | 1.563.789,00 |
| 21.09.2026 | 37,64 | 37,72 | 37,59 | 37,61 | -0,13% | 1.267.314,00 |
| 18.09.2026 | 37,85 | 37,85 | 37,57 | 37,66 | -0,61% | 2.601.711,00 |
| 17.09.2026 | 37,89 | 38,01 | 37,81 | 37,89 | 0,05% | 820.798,00 |
| 16.09.2026 | 37,58 | 37,93 | 37,57 | 37,87 | 0,69% | 2.450.565,00 |
| 15.09.2026 | 37,67 | 37,68 | 37,59 | 37,61 | -0,11% | 759.291,00 |
| 14.09.2026 | 37,74 | 37,78 | 37,61 | 37,65 | 0,13% | 1.006.790,00 |
| 11.09.2026 | 37,78 | 37,81 | 37,60 | 37,60 | -0,40% | 1.492.925,00 |
| 10.09.2026 | 37,74 | 37,81 | 37,73 | 37,75 | -0,03% | 1.424.950,00 |
| 09.09.2026 | 37,74 | 37,77 | 37,72 | 37,76 | 0,05% | 1.199.704,00 |
| 08.09.2026 | 37,70 | 37,78 | 37,70 | 37,74 | -0,03% | 1.332.809,00 |
| 04.09.2026 | 37,75 | 37,77 | 37,73 | 37,75 | -0,03% | 618.612,00 |
| 03.09.2026 | 37,86 | 37,86 | 37,74 | 37,76 | -0,11% | 1.372.502,00 |
| 02.09.2026 | 37,74 | 37,83 | 37,73 | 37,80 | -0,05% | 929.718,00 |
| 01.09.2026 | 37,67 | 37,83 | 37,66 | 37,82 | 0,27% | 1.152.065,00 |
| 31.08.2026 | 37,73 | 37,77 | 37,71 | 37,72 | -0,05% | 1.594.323,00 |
| 28.08.2026 | 37,72 | 37,80 | 37,72 | 37,74 | -0,03% | 644.343,00 |
| 27.08.2026 | 37,66 | 37,80 | 37,65 | 37,75 | 0,32% | 767.182,00 |
| 26.08.2026 | 37,66 | 37,70 | 37,63 | 37,63 | -0,24% | 824.842,00 |
| 25.08.2026 | 37,65 | 37,72 | 37,59 | 37,72 | 0,24% | 1.098.909,00 |
| 24.08.2026 | 37,59 | 37,65 | 37,57 | 37,63 | 0,13% | 715.346,00 |
| 21.08.2026 | 37,60 | 37,66 | 37,58 | 37,58 | -0,19% | 807.569,00 |
| 20.08.2026 | 37,57 | 37,69 | 37,55 | 37,65 | -0,16% | 1.001.593,00 |
| 19.08.2026 | 37,53 | 37,72 | 37,47 | 37,71 | 0,75% | 1.137.769,00 |
| 18.08.2026 | 37,72 | 37,72 | 37,39 | 37,43 | -0,66% | 1.531.235,00 |
| 17.08.2026 | 37,81 | 37,85 | 37,68 | 37,68 | -0,45% | 1.141.909,00 |
| 14.08.2026 | 37,90 | 37,95 | 37,82 | 37,85 | -0,18% | 975.588,00 |
| 13.08.2026 | 37,85 | 37,94 | 37,77 | 37,92 | 0,29% | 1.168.644,00 |
| 12.08.2026 | 37,75 | 37,86 | 37,75 | 37,81 | 0,13% | 1.038.146,00 |
| 11.08.2026 | 37,72 | 37,79 | 37,71 | 37,76 | 0,03% | 833.160,00 |
| 10.08.2026 | 37,78 | 37,83 | 37,71 | 37,75 | -0,16% | 847.928,00 |
| 07.08.2026 | 37,80 | 37,83 | 37,72 | 37,81 | -0,03% | 477.777,00 |
| 06.08.2026 | 37,85 | 37,85 | 37,80 | 37,82 | 0,05% | 656.092,00 |
| 05.08.2026 | 37,90 | 37,93 | 37,73 | 37,80 | -0,16% | 855.354,00 |
| 04.08.2026 | 37,86 | 37,95 | 37,75 | 37,86 | -0,08% | 1.121.964,00 |
| 03.08.2026 | 37,85 | 37,94 | 37,85 | 37,89 | 0,05% | 533.662,00 |
| 31.07.2026 | 37,80 | 37,89 | 37,72 | 37,87 | 0,21% | 567.500,00 |
| 30.07.2026 | 37,80 | 37,89 | 37,76 | 37,79 | 0,13% | 710.605,00 |
| 29.07.2026 | 37,76 | 37,87 | 37,74 | 37,74 | -0,03% | 984.297,00 |
| 28.07.2026 | 37,84 | 37,93 | 37,75 | 37,75 | -0,19% | 727.061,00 |
| 27.07.2026 | 37,89 | 37,99 | 37,79 | 37,82 | 0,40% | 520.429,00 |
| 24.07.2026 | 37,81 | 37,81 | 37,66 | 37,67 | -0,03% | 483.330,00 |
| 23.07.2026 | 37,71 | 37,74 | 37,67 | 37,68 | 0,05% | 812.377,00 |
| 22.07.2026 | 37,83 | 37,88 | 37,65 | 37,66 | -0,69% | 1.496.599,00 |
| 21.07.2026 | 37,80 | 37,96 | 37,76 | 37,92 | 0,37% | 987.842,00 |
| 20.07.2026 | 37,95 | 38,01 | 37,68 | 37,78 | -0,26% | 798.310,00 |
| 17.07.2026 | 37,95 | 38,09 | 37,88 | 37,88 | -0,34% | 954.420,00 |
| 16.07.2026 | 37,90 | 38,07 | 37,84 | 38,01 | 0,66% | 975.939,00 |
| 15.07.2026 | 38,00 | 38,11 | 37,74 | 37,76 | -0,47% | 1.010.946,00 |
| 14.07.2026 | 37,79 | 38,23 | 37,78 | 37,94 | 0,32% | 1.114.089,00 |
| 13.07.2026 | 37,93 | 37,98 | 37,81 | 37,82 | -0,16% | 1.054.948,00 |
| 10.07.2026 | 37,80 | 37,95 | 37,76 | 37,88 | 0,26% | 1.426.657,00 |
| 09.07.2026 | 37,56 | 37,78 | 37,55 | 37,78 | 0,45% | 732.373,00 |
| 08.07.2026 | 37,56 | 37,68 | 37,51 | 37,61 | 0,11% | 856.648,00 |
| 07.07.2026 | 37,71 | 37,71 | 37,54 | 37,57 | 0,08% | 1.189.239,00 |
| 06.07.2026 | 37,68 | 37,74 | 37,54 | 37,54 | -0,50% | 483.205,00 |
| 02.07.2026 | 37,67 | 37,75 | 37,67 | 37,73 | 0,13% | 690.438,00 |
| 01.07.2026 | 37,69 | 37,79 | 37,60 | 37,68 | 0,11% | 743.959,00 |
| 30.06.2026 | 37,50 | 37,65 | 37,50 | 37,64 | 0,56% | 704.977,00 |
| 29.06.2026 | 37,72 | 37,86 | 37,42 | 37,43 | -0,72% | 904.084,00 |
| 26.06.2026 | 37,58 | 37,71 | 37,48 | 37,70 | 0,72% | 1.823.145,00 |
| 25.06.2026 | 37,36 | 37,49 | 37,32 | 37,43 | -0,05% | 983.470,00 |
| 24.06.2026 | 37,60 | 37,65 | 37,25 | 37,45 | -0,40% | 4.225.667,00 |
| 23.06.2026 | 37,69 | 37,70 | 37,60 | 37,60 | -0,03% | 542.960,00 |
| 22.06.2026 | 37,66 | 37,75 | 37,60 | 37,61 | -0,09% | 1.069.015,00 |
| 19.06.2026 | 37,72 | 37,82 | 37,65 | 37,65 | -0,25% | - |
| 18.06.2026 | 37,69 | 37,74 | 37,63 | 37,74 | 0,35% | 1.542.498,00 |
| 17.06.2026 | 37,59 | 37,76 | 37,53 | 37,61 | 0,00% | 1.620.036,00 |
| 16.06.2026 | 37,64 | 37,73 | 37,53 | 37,61 | 0,11% | 2.471.032,00 |
| 15.06.2026 | 37,60 | 37,68 | 37,55 | 37,57 | -0,13% | 526.269,00 |
| 12.06.2026 | 37,57 | 37,63 | 37,53 | 37,62 | 0,00% | 505.197,00 |
| 11.06.2026 | 37,56 | 37,70 | 37,48 | 37,62 | -0,13% | 1.328.133,00 |
| 10.06.2026 | 37,48 | 37,92 | 37,46 | 37,67 | 0,35% | 1.550.507,00 |
| 09.06.2026 | 37,45 | 37,58 | 37,41 | 37,54 | 0,13% | 1.584.974,00 |
| 08.06.2026 | 37,42 | 37,55 | 37,35 | 37,49 | 0,19% | 1.591.521,00 |
| 05.06.2026 | 37,47 | 37,47 | 37,37 | 37,42 | 0,11% | 1.017.995,00 |
| 04.06.2026 | 37,44 | 37,52 | 37,37 | 37,38 | -0,05% | 1.979.612,00 |
| 03.06.2026 | 37,55 | 37,58 | 37,24 | 37,40 | -0,48% | 4.759.577,00 |
| 02.06.2026 | 37,50 | 37,61 | 37,50 | 37,58 | 0,00% | 2.323.901,00 |
| 01.06.2026 | 37,74 | 37,75 | 37,56 | 37,58 | 0,05% | 1.969.997,00 |
| 29.05.2026 | 37,68 | 37,83 | 37,43 | 37,56 | -0,08% | 4.368.857,00 |