34,348$
2,04%
Echtzeit-Aktienkurs LiveRamp Holdings Inc.
Bid:
Ask:
Aktienkurse zur LiveRamp Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,71 | 34,63 | 33,55 | 34,51 | 2,53% | - |
27.03.2024 | 33,91 | 33,94 | 33,27 | 33,66 | 0,48% | 558.389,00 |
26.03.2024 | 33,84 | 33,90 | 33,20 | 33,50 | -0,30% | 413.906,00 |
25.03.2024 | 34,00 | 34,19 | 33,48 | 33,60 | -1,26% | 279.228,00 |
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% | 510.734,00 |
20.03.2024 | 34,22 | 34,58 | 33,98 | 34,23 | 0,23% | 498.523,00 |
19.03.2024 | 33,59 | 34,18 | 33,27 | 34,15 | 1,31% | 460.475,00 |
18.03.2024 | 33,15 | 33,92 | 33,05 | 33,71 | 1,81% | 758.377,00 |
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% | 355.217,00 |
12.03.2024 | 34,17 | 34,40 | 33,88 | 34,33 | 0,29% | 288.295,00 |
11.03.2024 | 34,69 | 34,97 | 34,16 | 34,23 | -1,89% | 393.185,00 |
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% | 576.734,00 |
05.03.2024 | 33,92 | 34,04 | 33,19 | 33,71 | -1,75% | 746.285,00 |
04.03.2024 | 34,13 | 34,33 | 33,40 | 34,31 | 0,26% | 1.165.428,00 |
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% | 1.382.685,00 |
28.02.2024 | 35,58 | 36,02 | 35,24 | 35,25 | -1,97% | 472.924,00 |
27.02.2024 | 36,59 | 36,88 | 35,86 | 35,96 | -0,58% | 468.187,00 |
26.02.2024 | 36,56 | 37,19 | 36,16 | 36,17 | -1,44% | 307.735,00 |
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% | 499.131,00 |
20.02.2024 | 36,13 | 36,77 | 36,13 | 36,45 | -0,19% | 778.871,00 |
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% | 801.450,00 |
14.02.2024 | 37,29 | 37,77 | 36,79 | 37,07 | 0,52% | 716.155,00 |
13.02.2024 | 36,51 | 38,15 | 36,27 | 36,88 | -1,52% | 1.086.496,00 |
12.02.2024 | 38,87 | 39,07 | 37,44 | 37,45 | -3,60% | 1.303.905,00 |
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% | 693.864,00 |
07.02.2024 | 40,71 | 41,75 | 40,55 | 40,97 | 0,39% | 535.110,00 |
06.02.2024 | 40,11 | 40,92 | 40,11 | 40,81 | 1,85% | 401.333,00 |
05.02.2024 | 39,98 | 40,34 | 39,50 | 40,07 | -0,72% | 323.778,00 |
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% | 354.099,00 |
31.01.2024 | 40,20 | 40,67 | 39,38 | 39,48 | -1,79% | 452.105,00 |
30.01.2024 | 41,21 | 41,29 | 39,92 | 40,20 | -2,99% | 849.503,00 |
29.01.2024 | 40,45 | 41,45 | 40,11 | 41,44 | 2,55% | 526.205,00 |
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% | 373.884,00 |
24.01.2024 | 41,49 | 41,56 | 40,43 | 40,47 | -1,12% | 464.486,00 |
23.01.2024 | 41,86 | 41,98 | 40,78 | 40,93 | -1,33% | 409.471,00 |
22.01.2024 | 40,91 | 41,88 | 40,43 | 41,48 | 2,75% | 663.951,00 |
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% | 1.412.637,00 |
17.01.2024 | 37,43 | 37,48 | 36,72 | 36,91 | -2,79% | 315.743,00 |
16.01.2024 | 37,80 | 38,36 | 37,20 | 37,97 | -1,02% | 579.841,00 |
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% | 663.311,00 |
10.01.2024 | 35,42 | 36,21 | 35,34 | 36,04 | 2,04% | 346.110,00 |
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% | 280.648,00 |
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% | 408.883,00 |
03.01.2024 | 36,91 | 37,04 | 35,17 | 35,40 | -4,68% | 586.426,00 |
02.01.2024 | 37,50 | 37,52 | 36,46 | 37,14 | -1,95% | 581.138,00 |
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% | 397.785,00 |
27.12.2023 | 38,08 | 38,42 | 37,83 | 38,15 | 0,58% | 316.676,00 |
26.12.2023 | 37,75 | 38,07 | 37,50 | 37,93 | 1,12% | 384.158,00 |
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% | 587.943,00 |
20.12.2023 | 36,18 | 36,18 | 35,30 | 35,36 | -2,67% | 467.286,00 |
19.12.2023 | 35,74 | 36,51 | 35,73 | 36,33 | 2,69% | 675.891,00 |
18.12.2023 | 35,04 | 35,83 | 34,75 | 35,38 | 0,94% | 390.044,00 |
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% | 528.081,00 |
13.12.2023 | 34,04 | 35,07 | 33,80 | 34,62 | 1,70% | 663.254,00 |
12.12.2023 | 34,02 | 34,09 | 33,64 | 34,04 | 0,24% | 417.461,00 |
11.12.2023 | 34,30 | 34,30 | 33,57 | 33,96 | -0,99% | 313.051,00 |
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% | 655.301,00 |
06.12.2023 | 34,00 | 34,86 | 34,00 | 34,22 | 1,18% | 627.893,00 |
05.12.2023 | 33,44 | 33,93 | 33,05 | 33,82 | 0,03% | 500.662,00 |
04.12.2023 | 32,91 | 34,02 | 32,44 | 33,81 | 0,81% | 429.994,00 |
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% | 568.769,00 |
29.11.2023 | 33,34 | 33,78 | 32,89 | 33,02 | 0,33% | 361.551,00 |
28.11.2023 | 33,72 | 33,72 | 32,71 | 32,91 | -2,66% | 303.306,00 |
27.11.2023 | 33,35 | 33,96 | 33,32 | 33,81 | 0,93% | 564.449,00 |
24.11.2023 | 33,88 | 34,01 | 33,45 | 33,50 | -1,82% | 230.496,00 |
22.11.2023 | 34,33 | 34,73 | 34,03 | 34,12 | 0,32% | 324.595,00 |
21.11.2023 | 34,27 | 34,43 | 33,72 | 34,01 | -1,56% | 455.614,00 |
20.11.2023 | 34,25 | 35,02 | 34,25 | 34,55 | 1,35% | 536.283,00 |
17.11.2023 | 33,56 | 34,12 | 33,52 | 34,09 | 2,04% | 532.954,00 |
16.11.2023 | 33,60 | 33,78 | 32,85 | 33,41 | -1,07% | 578.334,00 |
15.11.2023 | 33,85 | 34,67 | 33,69 | 33,77 | -0,50% | 608.425,00 |
14.11.2023 | 33,46 | 34,08 | 32,90 | 33,94 | 4,21% | 700.216,00 |
13.11.2023 | 33,56 | 33,81 | 32,48 | 32,57 | -3,21% | 669.781,00 |
10.11.2023 | 35,16 | 35,62 | 33,21 | 33,65 | -6,53% | 1.537.318,00 |
09.11.2023 | 34,83 | 36,76 | 34,65 | 36,00 | 20,00% | 1.121.227,00 |
08.11.2023 | 29,49 | 30,13 | 29,16 | 30,00 | 1,56% | 471.813,00 |
07.11.2023 | 29,58 | 30,34 | 29,51 | 29,54 | -0,20% | 350.862,00 |
06.11.2023 | 29,43 | 29,65 | 29,18 | 29,60 | 0,41% | 368.131,00 |
03.11.2023 | 29,08 | 29,76 | 29,08 | 29,48 | 2,50% | 368.391,00 |