37,718$
-0,29%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 37,75 | 37,90 | 37,72 | 37,83 | 0,27% | 4.471.425,00 |
| 20.05.2026 | 37,68 | 37,78 | 37,68 | 37,73 | 0,13% | 4.660.310,00 |
| 19.05.2026 | 37,77 | 37,80 | 37,64 | 37,68 | -0,24% | 4.548.535,00 |
| 18.05.2026 | 37,80 | 37,91 | 37,72 | 37,77 | 27,34% | 13.097.578,00 |
| 15.05.2026 | 29,44 | 30,11 | 29,27 | 29,66 | 1,82% | 521.454,00 |
| 14.05.2026 | 28,50 | 29,47 | 28,27 | 29,13 | 1,89% | 619.028,00 |
| 13.05.2026 | 28,33 | 28,67 | 27,73 | 28,59 | -0,31% | 660.948,00 |
| 12.05.2026 | 29,52 | 29,53 | 28,63 | 28,68 | -2,28% | 503.013,00 |
| 11.05.2026 | 30,03 | 30,48 | 29,26 | 29,35 | -3,39% | 500.613,00 |
| 08.05.2026 | 29,88 | 30,56 | 29,57 | 30,38 | 0,70% | 516.261,00 |
| 07.05.2026 | 30,01 | 30,69 | 29,95 | 30,17 | 2,48% | 416.687,00 |
| 06.05.2026 | 30,01 | 30,01 | 28,78 | 29,44 | -2,23% | 566.119,00 |
| 05.05.2026 | 30,33 | 30,54 | 29,65 | 30,11 | -0,66% | 421.691,00 |
| 04.05.2026 | 30,19 | 30,94 | 30,17 | 30,31 | 0,33% | 393.032,00 |
| 01.05.2026 | 29,96 | 30,72 | 29,63 | 30,21 | 3,35% | 449.145,00 |
| 30.04.2026 | 29,21 | 29,43 | 28,83 | 29,23 | -1,38% | 628.498,00 |
| 29.04.2026 | 29,52 | 29,87 | 29,48 | 29,64 | -0,37% | 640.757,00 |
| 28.04.2026 | 29,82 | 30,29 | 29,63 | 29,75 | 0,44% | 505.452,00 |
| 27.04.2026 | 29,47 | 30,09 | 28,96 | 29,62 | 1,26% | 483.203,00 |
| 24.04.2026 | 28,38 | 29,26 | 28,21 | 29,25 | 4,09% | 343.742,00 |
| 23.04.2026 | 28,72 | 29,11 | 27,70 | 28,10 | -4,58% | 449.506,00 |
| 22.04.2026 | 29,35 | 29,64 | 29,22 | 29,45 | 0,93% | 384.406,00 |
| 21.04.2026 | 29,59 | 30,32 | 29,12 | 29,18 | -0,95% | 511.369,00 |
| 20.04.2026 | 28,75 | 29,54 | 28,72 | 29,46 | 2,36% | 475.582,00 |
| 17.04.2026 | 28,85 | 29,31 | 28,63 | 28,78 | 1,98% | 476.132,00 |
| 16.04.2026 | 27,86 | 28,25 | 27,75 | 28,22 | 3,14% | 430.841,00 |
| 15.04.2026 | 26,58 | 27,43 | 26,58 | 27,36 | 4,43% | 506.636,00 |
| 14.04.2026 | 26,76 | 27,35 | 26,09 | 26,20 | -1,47% | 518.528,00 |
| 13.04.2026 | 25,74 | 26,88 | 25,74 | 26,59 | 3,26% | 709.000,00 |
| 10.04.2026 | 26,57 | 26,68 | 25,53 | 25,75 | -3,16% | 556.481,00 |
| 09.04.2026 | 26,14 | 26,69 | 25,57 | 26,59 | 0,30% | 742.570,00 |
| 08.04.2026 | 27,94 | 28,48 | 26,40 | 26,51 | -3,07% | 1.187.998,00 |
| 07.04.2026 | 27,54 | 27,77 | 27,22 | 27,35 | -0,80% | 914.725,00 |
| 06.04.2026 | 27,10 | 27,68 | 26,78 | 27,57 | 1,51% | 443.513,00 |
| 02.04.2026 | 26,18 | 27,28 | 25,86 | 27,16 | 2,37% | 538.615,00 |
| 01.04.2026 | 27,14 | 27,14 | 26,20 | 26,53 | 0,04% | 517.185,00 |
| 31.03.2026 | 26,63 | 27,02 | 26,15 | 26,52 | 0,84% | 462.739,00 |
| 30.03.2026 | 25,91 | 26,67 | 25,79 | 26,30 | 2,26% | 543.202,00 |
| 27.03.2026 | 25,51 | 25,96 | 25,15 | 25,72 | -0,73% | 842.077,00 |
| 26.03.2026 | 25,34 | 26,25 | 25,34 | 25,91 | 1,53% | 598.473,00 |
| 25.03.2026 | 26,65 | 26,79 | 25,33 | 25,52 | -1,20% | 607.356,00 |
| 24.03.2026 | 27,41 | 27,41 | 25,80 | 25,83 | -5,76% | 694.125,00 |
| 23.03.2026 | 26,95 | 27,64 | 26,82 | 27,41 | 3,12% | 656.312,00 |
| 20.03.2026 | 27,01 | 27,19 | 26,45 | 26,58 | -2,71% | 1.519.934,00 |
| 19.03.2026 | 27,52 | 28,59 | 27,03 | 27,32 | -1,05% | 812.208,00 |
| 18.03.2026 | 27,64 | 27,93 | 27,52 | 27,61 | -1,22% | 661.740,00 |
| 17.03.2026 | 27,63 | 28,74 | 27,63 | 27,95 | 0,83% | 577.842,00 |
| 16.03.2026 | 28,02 | 28,21 | 27,70 | 27,72 | -0,82% | 678.386,00 |
| 13.03.2026 | 28,54 | 28,90 | 27,38 | 27,95 | -2,10% | 668.836,00 |
| 12.03.2026 | 28,46 | 29,20 | 28,04 | 28,55 | -0,10% | 714.542,00 |
| 11.03.2026 | 28,84 | 29,60 | 27,72 | 28,58 | -1,58% | 930.611,00 |
| 10.03.2026 | 29,69 | 29,90 | 28,57 | 29,04 | -2,16% | 904.588,00 |
| 09.03.2026 | 29,06 | 29,90 | 28,34 | 29,68 | 0,99% | 842.486,00 |
| 06.03.2026 | 29,19 | 29,55 | 28,38 | 29,39 | 0,44% | 899.626,00 |
| 05.03.2026 | 28,69 | 29,68 | 28,66 | 29,26 | 2,09% | 967.925,00 |
| 04.03.2026 | 28,77 | 29,04 | 28,22 | 28,66 | -0,35% | 759.959,00 |
| 03.03.2026 | 27,88 | 29,12 | 27,15 | 28,76 | 2,79% | 1.016.433,00 |
| 02.03.2026 | 26,35 | 28,29 | 26,35 | 27,98 | 2,98% | 1.024.129,00 |
| 27.02.2026 | 26,56 | 27,20 | 26,14 | 27,17 | -0,33% | 1.467.989,00 |
| 26.02.2026 | 26,60 | 27,37 | 26,55 | 27,26 | 3,49% | 1.346.894,00 |
| 25.02.2026 | 25,75 | 26,47 | 25,15 | 26,34 | 1,93% | 1.089.876,00 |
| 24.02.2026 | 24,59 | 26,00 | 24,59 | 25,84 | 5,38% | 1.492.832,00 |
| 23.02.2026 | 25,00 | 25,09 | 24,24 | 24,52 | -4,37% | 1.280.259,00 |
| 20.02.2026 | 25,34 | 26,06 | 25,00 | 25,64 | 1,34% | 1.188.069,00 |
| 19.02.2026 | 24,98 | 25,30 | 24,61 | 25,30 | 0,76% | 925.645,00 |
| 18.02.2026 | 24,51 | 25,18 | 24,36 | 25,11 | 2,28% | 999.605,00 |
| 17.02.2026 | 24,56 | 24,98 | 23,71 | 24,55 | 0,78% | 1.088.988,00 |
| 13.02.2026 | 23,54 | 24,56 | 23,19 | 24,36 | 4,91% | 1.289.809,00 |
| 12.02.2026 | 25,25 | 25,25 | 22,70 | 23,22 | 0,00% | 939.782,00 |
| 11.02.2026 | 23,98 | 24,04 | 22,69 | 23,22 | -3,65% | 719.509,00 |
| 10.02.2026 | 23,81 | 24,39 | 23,70 | 24,10 | 1,69% | 734.480,00 |
| 09.02.2026 | 23,43 | 23,94 | 22,86 | 23,70 | 2,11% | 960.857,00 |
| 06.02.2026 | 24,00 | 24,08 | 22,49 | 23,21 | 3,52% | 1.440.130,00 |
| 05.02.2026 | 22,92 | 23,53 | 22,26 | 22,42 | -1,71% | 926.265,00 |
| 04.02.2026 | 22,17 | 23,11 | 21,71 | 22,81 | 1,51% | 884.102,00 |
| 03.02.2026 | 24,10 | 24,10 | 22,32 | 22,47 | -8,32% | 753.629,00 |
| 02.02.2026 | 24,46 | 24,95 | 24,11 | 24,51 | 0,66% | 606.190,00 |
| 30.01.2026 | 24,13 | 24,55 | 23,95 | 24,35 | 0,66% | 735.169,00 |
| 29.01.2026 | 24,48 | 24,48 | 23,75 | 24,19 | -2,58% | 586.905,00 |
| 28.01.2026 | 25,46 | 25,67 | 24,80 | 24,83 | -1,35% | 588.289,00 |
| 27.01.2026 | 26,02 | 26,21 | 24,79 | 25,17 | -3,86% | 542.812,00 |
| 26.01.2026 | 25,79 | 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 | 25,18 | 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% | 807.267,00 |
| 13.01.2026 | 28,06 | 28,06 | 26,02 | 26,14 | -5,53% | 761.936,00 |
| 12.01.2026 | 27,88 | 28,01 | 27,59 | 27,67 | -0,82% | 496.023,00 |
| 09.01.2026 | 27,84 | 28,04 | 27,36 | 27,90 | 0,47% | 453.802,00 |
| 08.01.2026 | 28,31 | 28,32 | 27,66 | 27,77 | -1,94% | 597.998,00 |
| 07.01.2026 | 28,43 | 28,68 | 28,20 | 28,32 | -0,14% | 679.870,00 |
| 06.01.2026 | 28,18 | 28,63 | 28,01 | 28,36 | 0,28% | 352.769,00 |
| 05.01.2026 | 27,29 | 28,39 | 27,27 | 28,28 | 3,14% | 492.227,00 |
| 02.01.2026 | 29,26 | 29,61 | 27,27 | 27,42 | -6,64% | 561.829,00 |
| 31.12.2025 | 29,66 | 29,83 | 29,25 | 29,37 | -1,44% | 272.724,00 |
| 30.12.2025 | 29,69 | 30,01 | 29,66 | 29,80 | 0,20% | 308.293,00 |