32,170$
-0,03%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,38 | 32,57 | 32,04 | 32,18 | 0,00% | 38.286,00 |
| 18.04.2024 | 31,83 | 32,54 | 31,83 | 32,18 | 1,32% | 408.497,00 |
| 17.04.2024 | 32,31 | 32,60 | 31,71 | 31,76 | -1,21% | 396.633,00 |
| 16.04.2024 | 32,01 | 32,52 | 31,90 | 32,15 | -0,31% | 283.601,00 |
| 15.04.2024 | 33,70 | 33,70 | 31,99 | 32,25 | -4,27% | 706.882,00 |
| 12.04.2024 | 33,98 | 34,14 | 33,45 | 33,69 | -1,40% | 283.743,00 |
| 11.04.2024 | 34,01 | 34,23 | 33,68 | 34,17 | 0,86% | 325.375,00 |
| 10.04.2024 | 33,87 | 34,49 | 33,55 | 33,88 | -2,05% | 459.260,00 |
| 09.04.2024 | 35,39 | 35,43 | 34,39 | 34,59 | -2,21% | 433.675,00 |
| 08.04.2024 | 36,61 | 36,61 | 35,35 | 35,37 | -3,18% | 544.243,00 |
| 05.04.2024 | 34,78 | 36,82 | 34,78 | 36,53 | 5,33% | 866.653,00 |
| 04.04.2024 | 34,60 | 34,83 | 34,35 | 34,68 | 1,46% | 563.565,00 |
| 03.04.2024 | 33,57 | 34,18 | 33,57 | 34,18 | 1,03% | 466.105,00 |
| 02.04.2024 | 33,52 | 33,95 | 33,20 | 33,83 | -0,56% | 548.609,00 |
| 01.04.2024 | 34,50 | 34,50 | 33,56 | 34,02 | -1,39% | 428.967,00 |
| 28.03.2024 | 33,77 | 34,66 | 33,65 | 34,50 | 2,50% | 807.370,00 |
| 27.03.2024 | 33,91 | 33,94 | 33,27 | 33,66 | 0,48% | 558.038,00 |
| 26.03.2024 | 33,84 | 33,90 | 33,20 | 33,50 | -0,30% | 410.416,00 |
| 25.03.2024 | 34,00 | 34,19 | 33,48 | 33,60 | -1,26% | 279.150,00 |
| 22.03.2024 | 34,40 | 34,48 | 33,81 | 34,03 | -1,08% | 434.641,00 |
| 21.03.2024 | 34,65 | 34,87 | 34,32 | 34,40 | 0,50% | 477.941,00 |
| 20.03.2024 | 34,22 | 34,58 | 33,98 | 34,23 | 0,23% | 498.200,00 |
| 19.03.2024 | 33,59 | 34,18 | 33,27 | 34,15 | 1,31% | 458.393,00 |
| 18.03.2024 | 33,15 | 33,92 | 33,05 | 33,71 | 1,81% | 648.765,00 |
| 15.03.2024 | 33,45 | 33,74 | 32,90 | 33,11 | -2,13% | 987.199,00 |
| 14.03.2024 | 34,00 | 34,08 | 33,44 | 33,83 | -0,97% | 436.101,00 |
| 13.03.2024 | 34,17 | 34,48 | 34,04 | 34,16 | -0,50% | 353.255,00 |
| 12.03.2024 | 34,17 | 34,40 | 33,88 | 34,33 | 0,29% | 288.294,00 |
| 11.03.2024 | 34,69 | 34,97 | 34,16 | 34,23 | -1,89% | 362.739,00 |
| 08.03.2024 | 34,27 | 34,99 | 34,27 | 34,89 | 1,87% | 546.116,00 |
| 07.03.2024 | 34,42 | 34,57 | 34,09 | 34,25 | 0,18% | 316.731,00 |
| 06.03.2024 | 34,12 | 34,41 | 33,68 | 34,19 | 1,42% | 576.731,00 |
| 05.03.2024 | 33,92 | 34,04 | 33,19 | 33,71 | -1,75% | 705.804,00 |
| 04.03.2024 | 34,13 | 34,33 | 33,40 | 34,31 | 0,26% | 1.159.514,00 |
| 01.03.2024 | 35,20 | 35,20 | 34,14 | 34,22 | -2,17% | 1.285.238,00 |
| 29.02.2024 | 35,62 | 35,71 | 34,95 | 34,98 | -0,77% | 1.370.608,00 |
| 28.02.2024 | 35,58 | 36,02 | 35,24 | 35,25 | -1,97% | 472.896,00 |
| 27.02.2024 | 36,59 | 36,88 | 35,86 | 35,96 | -0,58% | 461.786,00 |
| 26.02.2024 | 36,56 | 37,19 | 36,16 | 36,17 | -1,44% | 307.275,00 |
| 23.02.2024 | 35,95 | 36,85 | 35,52 | 36,70 | 1,66% | 674.472,00 |
| 22.02.2024 | 36,55 | 36,64 | 35,92 | 36,10 | -0,14% | 489.333,00 |
| 21.02.2024 | 36,03 | 36,19 | 35,45 | 36,15 | -0,82% | 499.091,00 |
| 20.02.2024 | 36,13 | 36,77 | 36,13 | 36,45 | -0,19% | 777.134,00 |
| 16.02.2024 | 36,52 | 37,14 | 36,35 | 36,52 | -1,24% | 575.269,00 |
| 15.02.2024 | 37,28 | 37,59 | 36,78 | 36,98 | -0,24% | 756.704,00 |
| 14.02.2024 | 37,29 | 37,77 | 36,79 | 37,07 | 0,52% | 706.844,00 |
| 13.02.2024 | 36,51 | 38,15 | 36,27 | 36,88 | -1,52% | 1.021.291,00 |
| 12.02.2024 | 38,87 | 39,07 | 37,44 | 37,45 | -3,60% | 1.302.892,00 |
| 09.02.2024 | 41,01 | 41,01 | 36,50 | 38,85 | -7,41% | 2.222.517,00 |
| 08.02.2024 | 41,09 | 42,10 | 40,89 | 41,96 | 2,42% | 637.944,00 |
| 07.02.2024 | 40,71 | 41,75 | 40,55 | 40,97 | 0,39% | 534.403,00 |
| 06.02.2024 | 40,11 | 40,92 | 40,11 | 40,81 | 1,85% | 400.182,00 |
| 05.02.2024 | 39,98 | 40,34 | 39,50 | 40,07 | -0,72% | 320.365,00 |
| 02.02.2024 | 39,75 | 40,77 | 39,55 | 40,36 | 0,50% | 483.332,00 |
| 01.02.2024 | 39,76 | 40,43 | 39,62 | 40,16 | 1,72% | 353.422,00 |
| 31.01.2024 | 40,20 | 40,67 | 39,38 | 39,48 | -1,79% | 451.258,00 |
| 30.01.2024 | 41,21 | 41,29 | 39,92 | 40,20 | -2,99% | 849.189,00 |
| 29.01.2024 | 40,45 | 41,45 | 40,11 | 41,44 | 2,55% | 526.189,00 |
| 26.01.2024 | 40,49 | 40,70 | 39,98 | 40,41 | 0,37% | 307.704,00 |
| 25.01.2024 | 40,94 | 41,12 | 40,11 | 40,26 | -0,52% | 373.469,00 |
| 24.01.2024 | 41,49 | 41,56 | 40,43 | 40,47 | -1,12% | 464.097,00 |
| 23.01.2024 | 41,86 | 41,98 | 40,78 | 40,93 | -1,33% | 409.262,00 |
| 22.01.2024 | 40,91 | 41,88 | 40,43 | 41,48 | 2,75% | 663.711,00 |
| 19.01.2024 | 41,31 | 41,49 | 39,82 | 40,37 | -1,82% | 673.459,00 |
| 18.01.2024 | 41,59 | 42,66 | 39,87 | 41,12 | 11,41% | 1.405.064,00 |
| 17.01.2024 | 37,43 | 37,48 | 36,72 | 36,91 | -2,79% | 306.033,00 |
| 16.01.2024 | 37,80 | 38,36 | 37,20 | 37,97 | -1,02% | 429.965,00 |
| 12.01.2024 | 37,99 | 38,57 | 37,66 | 38,36 | 2,81% | 608.635,00 |
| 11.01.2024 | 36,06 | 37,33 | 35,78 | 37,31 | 3,52% | 581.375,00 |
| 10.01.2024 | 35,42 | 36,21 | 35,34 | 36,04 | 2,04% | 346.042,00 |
| 09.01.2024 | 34,85 | 35,35 | 34,72 | 35,32 | -0,51% | 240.874,00 |
| 08.01.2024 | 34,67 | 35,64 | 34,55 | 35,50 | 2,93% | 279.274,00 |
| 05.01.2024 | 34,73 | 35,26 | 34,47 | 34,49 | -1,79% | 338.784,00 |
| 04.01.2024 | 35,33 | 35,68 | 34,67 | 35,12 | -0,79% | 408.822,00 |
| 03.01.2024 | 36,91 | 37,04 | 35,17 | 35,40 | -4,68% | 586.173,00 |
| 02.01.2024 | 37,50 | 37,52 | 36,46 | 37,14 | -1,95% | 581.137,00 |
| 29.12.2023 | 38,31 | 38,78 | 37,75 | 37,88 | -1,38% | 441.353,00 |
| 28.12.2023 | 37,90 | 38,56 | 37,86 | 38,41 | 0,68% | 392.771,00 |
| 27.12.2023 | 38,08 | 38,42 | 37,83 | 38,15 | 0,58% | 316.675,00 |
| 26.12.2023 | 37,75 | 38,07 | 37,50 | 37,93 | 1,12% | 384.145,00 |
| 22.12.2023 | 37,42 | 37,65 | 37,14 | 37,51 | 0,40% | 379.035,00 |
| 21.12.2023 | 35,91 | 37,49 | 35,70 | 37,36 | 5,66% | 581.646,00 |
| 20.12.2023 | 36,18 | 36,18 | 35,30 | 35,36 | -2,67% | 464.541,00 |
| 19.12.2023 | 35,74 | 36,51 | 35,73 | 36,33 | 2,69% | 620.550,00 |
| 18.12.2023 | 35,04 | 35,83 | 34,75 | 35,38 | 0,94% | 376.970,00 |
| 15.12.2023 | 36,18 | 36,18 | 34,68 | 35,05 | 0,34% | 1.709.500,00 |
| 14.12.2023 | 35,18 | 36,10 | 34,41 | 34,93 | 0,90% | 528.079,00 |
| 13.12.2023 | 34,04 | 35,07 | 33,80 | 34,62 | 1,70% | 543.930,00 |
| 12.12.2023 | 34,02 | 34,09 | 33,64 | 34,04 | 0,24% | 303.643,00 |
| 11.12.2023 | 34,30 | 34,30 | 33,57 | 33,96 | -0,99% | 308.682,00 |
| 08.12.2023 | 34,72 | 34,90 | 34,05 | 34,30 | -1,58% | 450.830,00 |
| 07.12.2023 | 34,10 | 34,87 | 33,26 | 34,85 | 1,84% | 552.491,00 |
| 06.12.2023 | 34,00 | 34,86 | 34,00 | 34,22 | 1,18% | 517.967,00 |
| 05.12.2023 | 33,44 | 33,93 | 33,05 | 33,82 | 0,03% | 430.773,00 |
| 04.12.2023 | 32,91 | 34,02 | 32,44 | 33,81 | 0,81% | 378.968,00 |
| 01.12.2023 | 33,10 | 33,81 | 32,61 | 33,54 | 1,15% | 410.089,00 |
| 30.11.2023 | 33,44 | 33,44 | 32,83 | 33,16 | 0,42% | 568.346,00 |
| 29.11.2023 | 33,34 | 33,78 | 32,89 | 33,02 | 0,33% | 354.501,00 |
| 28.11.2023 | 33,72 | 33,72 | 32,71 | 32,91 | -2,66% | 303.122,00 |
| 27.11.2023 | 33,35 | 33,96 | 33,32 | 33,81 | 0,93% | 564.449,00 |