30,200€
-2,89%
Echtzeit-Aktienkurs LiveRamp Holdings
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 258,00 |
| 23.04.2024 | 30,30 | 31,10 | 30,30 | 31,10 | 1,97% | - |
| 22.04.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 1,33% | - |
| 19.04.2024 | 29,90 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 18.04.2024 | 29,90 | 30,50 | 29,70 | 30,30 | -0,33% | - |
| 17.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 60,00 |
| 16.04.2024 | 30,30 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 15.04.2024 | 31,80 | 31,80 | 30,20 | 30,20 | -4,73% | 214,00 |
| 12.04.2024 | 31,90 | 32,10 | 31,50 | 31,70 | -0,63% | - |
| 11.04.2024 | 31,50 | 31,90 | 31,40 | 31,90 | 1,27% | - |
| 10.04.2024 | 31,80 | 31,90 | 31,30 | 31,50 | -3,37% | - |
| 09.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 700,00 |
| 08.04.2024 | 33,70 | 33,90 | 32,50 | 32,70 | -2,10% | - |
| 05.04.2024 | 32,00 | 33,40 | 32,00 | 33,40 | 5,70% | 199,00 |
| 04.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | 1,00 |
| 03.04.2024 | 31,30 | 31,50 | 31,10 | 31,50 | 0,96% | - |
| 02.04.2024 | 31,80 | 31,80 | 31,20 | 31,20 | 0,00% | 366,00 |
| 28.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 256,00 |
| 27.03.2024 | 30,90 | 31,50 | 30,70 | 30,90 | 0,00% | - |
| 26.03.2024 | 30,90 | 31,30 | 30,70 | 30,90 | -0,32% | - |
| 25.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | 100,00 |
| 22.03.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 21.03.2024 | 31,50 | 32,10 | 31,30 | 31,70 | 0,32% | - |
| 20.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 100,00 |
| 19.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 150,00 |
| 18.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 12,00 |
| 15.03.2024 | 31,10 | 31,10 | 30,30 | 30,30 | -2,57% | - |
| 14.03.2024 | 31,30 | 31,50 | 30,70 | 31,10 | -0,64% | - |
| 13.03.2024 | 31,50 | 31,50 | 31,10 | 31,30 | 0,00% | - |
| 12.03.2024 | 31,70 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 11.03.2024 | 31,90 | 32,10 | 31,30 | 31,30 | -1,57% | - |
| 08.03.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | 140,00 |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 5,00 |
| 06.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 130,00 |
| 05.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 25,00 |
| 04.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | 15,00 |
| 01.03.2024 | 32,40 | 32,50 | 31,50 | 31,50 | -2,48% | - |
| 29.02.2024 | 32,50 | 33,10 | 32,30 | 32,30 | -2,12% | - |
| 28.02.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | 47,00 |
| 27.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 233,00 |
| 26.02.2024 | 33,90 | 34,30 | 33,30 | 33,30 | -1,77% | - |
| 23.02.2024 | 33,30 | 34,10 | 32,90 | 33,90 | 1,50% | - |
| 22.02.2024 | 33,40 | 33,80 | 33,40 | 33,40 | -1,18% | 165,00 |
| 21.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 1,00 |
| 20.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 150,00 |
| 19.02.2024 | 33,90 | 34,10 | 33,90 | 33,90 | -0,29% | - |
| 16.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 20,00 |
| 15.02.2024 | 34,70 | 34,90 | 34,10 | 34,50 | -0,58% | - |
| 14.02.2024 | 34,40 | 35,30 | 34,30 | 34,70 | 1,46% | - |
| 13.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 59,00 |
| 12.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | 60,00 |
| 09.02.2024 | 33,80 | 37,00 | 33,80 | 35,80 | -7,25% | 3.241,00 |
| 08.02.2024 | 38,20 | 38,80 | 38,20 | 38,60 | 1,58% | 1.359,00 |
| 07.02.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,26% | 93,00 |
| 06.02.2024 | 37,40 | 38,10 | 37,30 | 37,90 | 1,07% | - |
| 05.02.2024 | 37,40 | 37,60 | 36,70 | 37,50 | 0,00% | - |
| 02.02.2024 | 37,30 | 37,70 | 36,70 | 37,50 | 1,63% | - |
| 01.02.2024 | 36,60 | 37,30 | 36,50 | 36,90 | -0,81% | - |
| 31.01.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 0,81% | 26,00 |
| 30.01.2024 | 38,30 | 38,30 | 36,90 | 36,90 | -3,15% | - |
| 29.01.2024 | 37,30 | 38,10 | 37,10 | 38,10 | 3,53% | - |
| 26.01.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | 253,00 |
| 25.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 13,00 |
| 24.01.2024 | 37,80 | 38,10 | 37,10 | 37,30 | -1,32% | - |
| 23.01.2024 | 38,40 | 38,80 | 37,80 | 37,80 | -1,05% | 2.176,00 |
| 22.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,96% | 60,00 |
| 19.01.2024 | 38,00 | 38,30 | 36,70 | 37,10 | -1,59% | - |
| 18.01.2024 | 36,50 | 39,10 | 36,50 | 37,70 | 11,21% | - |
| 17.01.2024 | 34,80 | 34,80 | 33,70 | 33,90 | -3,14% | - |
| 16.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | 50,00 |
| 15.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | 30,00 |
| 12.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 2,00 |
| 11.01.2024 | 32,80 | 33,80 | 32,80 | 33,80 | 3,68% | 90,00 |
| 10.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 4,00 |
| 09.01.2024 | 32,30 | 32,40 | 31,70 | 32,30 | 0,00% | - |
| 08.01.2024 | 31,50 | 32,50 | 31,30 | 32,30 | 0,31% | - |
| 05.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 40,00 |
| 04.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,92% | 50,00 |
| 03.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 25,00 |
| 02.01.2024 | 34,40 | 34,50 | 33,30 | 33,90 | -2,31% | - |
| 29.12.2023 | 34,80 | 34,90 | 34,70 | 34,70 | 1,46% | - |
| 28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | 17,00 |
| 27.12.2023 | 34,30 | 34,50 | 34,10 | 34,30 | 0,29% | - |
| 22.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 6,00 |
| 21.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 4,02% | 70,00 |
| 20.12.2023 | 33,10 | 33,20 | 32,30 | 32,30 | -0,31% | - |
| 19.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 30,00 |
| 18.12.2023 | 32,10 | 32,70 | 31,90 | 32,50 | 1,56% | - |
| 15.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 250,00 |
| 14.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 75,00 |
| 13.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,59% | 20,00 |
| 12.12.2023 | 31,50 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 11.12.2023 | 31,70 | 32,00 | 31,30 | 31,50 | -1,25% | - |
| 08.12.2023 | 32,30 | 32,50 | 31,70 | 31,90 | -1,24% | - |
| 07.12.2023 | 31,70 | 32,30 | 30,90 | 32,30 | 2,22% | - |
| 06.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 40,00 |
| 05.12.2023 | 31,10 | 31,50 | 30,50 | 31,30 | 0,64% | - |
| 04.12.2023 | 30,70 | 31,50 | 30,10 | 31,10 | 0,65% | - |
| 01.12.2023 | 30,30 | 31,10 | 30,10 | 30,90 | 1,64% | - |
| 30.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 197,00 |