31,900€
3,57%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,10 | 32,20 | 31,00 | 32,10 | 4,22% | - |
27.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
26.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
25.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
22.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
21.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
20.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
19.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
18.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
15.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
14.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
13.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
12.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
11.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
08.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
07.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
06.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
05.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 10,00 |
04.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
01.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
29.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
28.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
27.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
26.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
23.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
22.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
21.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
20.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
19.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
16.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
15.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
14.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
13.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
12.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | - |
09.02.2024 | 38,80 | 38,80 | 37,80 | 37,80 | -0,53% | 131,00 |
08.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
07.02.2024 | 37,80 | 38,80 | 37,80 | 38,80 | 4,30% | 4,00 |
06.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
05.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
02.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
31.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
30.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
29.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
26.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
25.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
24.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
23.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
22.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
19.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | - |
18.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
17.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
16.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
15.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
12.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
11.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
10.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
09.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
05.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
04.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
03.01.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -2,92% | 1.000,00 |
02.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
29.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
27.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
22.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
21.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
20.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
19.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
18.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
15.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
14.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
13.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
12.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
11.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
08.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
07.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
06.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
05.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
04.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
01.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
30.11.2023 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 200,00 |
29.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
28.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
27.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
24.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
23.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
22.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
21.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
20.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
17.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
16.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
15.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
14.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
13.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | - |
10.11.2023 | 33,70 | 33,90 | 31,70 | 31,90 | -5,34% | - |
09.11.2023 | 30,70 | 34,40 | 30,50 | 33,70 | 22,55% | - |
08.11.2023 | 27,70 | 27,90 | 27,20 | 27,50 | -2,14% | - |
07.11.2023 | 27,50 | 28,50 | 27,50 | 28,10 | 2,93% | - |