LiveRamp Holdings, Inc. RAMP
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$37,62+0,09 (+0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,52 | -0,35 % | $37,62 | $37,71 | $37,50 | 1,72M |
| 2026-09-29 | $37,65 | +0,05 % | $37,57 | $37,69 | $37,55 | 1,13M |
| 2026-09-28 | $37,63 | +0,35 % | $37,53 | $37,70 | $37,51 | 2,04M |
| 2026-09-25 | $37,50 | +0,05 % | $37,50 | $37,56 | $37,49 | 1,42M |
| 2026-09-24 | $37,48 | +0,11 % | $37,54 | $37,63 | $37,46 | 1,22M |
| 2026-09-23 | $37,44 | -0,29 % | $37,63 | $37,65 | $37,44 | 954,40K |
| 2026-09-22 | $37,55 | -0,16 % | $37,72 | $37,72 | $37,55 | 1,56M |
| 2026-09-21 | $37,61 | -0,13 % | $37,64 | $37,72 | $37,59 | 1,27M |
| 2026-09-18 | $37,66 | -0,61 % | $37,85 | $37,85 | $37,57 | 2,60M |
| 2026-09-17 | $37,89 | +0,05 % | $37,89 | $38,01 | $37,81 | 820,80K |
| 2026-09-16 | $37,87 | +0,69 % | $37,58 | $37,93 | $37,57 | 2,45M |
| 2026-09-15 | $37,61 | -0,11 % | $37,67 | $37,68 | $37,59 | 759,30K |
| 2026-09-14 | $37,65 | +0,13 % | $37,74 | $37,78 | $37,61 | 1,00M |
| 2026-09-11 | $37,60 | -0,40 % | $37,78 | $37,81 | $37,60 | 1,49M |
| 2026-09-10 | $37,75 | -0,03 % | $37,74 | $37,81 | $37,73 | 1,42M |
| 2026-09-09 | $37,76 | +0,05 % | $37,74 | $37,77 | $37,72 | 1,20M |
| 2026-09-08 | $37,74 | -0,03 % | $37,70 | $37,78 | $37,70 | 1,33M |
| 2026-09-04 | $37,75 | -0,03 % | $37,74 | $37,77 | $37,73 | 618,60K |
| 2026-09-03 | $37,76 | -0,11 % | $37,86 | $37,86 | $37,74 | 1,37M |
| 2026-09-02 | $37,80 | -0,05 % | $37,74 | $37,83 | $37,73 | 929,70K |
| 2026-09-01 | $37,82 | +0,27 % | $37,72 | $37,83 | $37,66 | 1,15M |
| 2026-08-31 | $37,72 | -0,05 % | $37,73 | $37,77 | $37,71 | 1,59M |
| 2026-08-28 | $37,74 | -0,03 % | $37,72 | $37,80 | $37,72 | 644,30K |
| 2026-08-27 | $37,75 | +0,32 % | $37,66 | $37,80 | $37,65 | 767,20K |
| 2026-08-26 | $37,63 | -0,24 % | $37,64 | $37,70 | $37,63 | 824,80K |
| 2026-08-25 | $37,72 | +0,24 % | $37,60 | $37,72 | $37,59 | 1,10M |
| 2026-08-24 | $37,63 | +0,13 % | $37,58 | $37,65 | $37,57 | 715,30K |
| 2026-08-21 | $37,58 | -0,19 % | $37,60 | $37,66 | $37,58 | 807,60K |
| 2026-08-20 | $37,65 | -0,16 % | $37,57 | $37,69 | $37,55 | 1,00M |
| 2026-08-19 | $37,71 | +0,75 % | $37,53 | $37,72 | $37,47 | 1,14M |
| 2026-08-18 | $37,43 | -0,66 % | $37,72 | $37,72 | $37,39 | 1,53M |
| 2026-08-17 | $37,68 | -0,45 % | $37,81 | $37,85 | $37,68 | 1,14M |
| 2026-08-14 | $37,85 | -0,18 % | $37,90 | $37,95 | $37,82 | 975,60K |
| 2026-08-13 | $37,92 | +0,29 % | $37,85 | $37,94 | $37,77 | 1,17M |
| 2026-08-12 | $37,81 | +0,13 % | $37,75 | $37,86 | $37,75 | 1,04M |
| 2026-08-11 | $37,76 | +0,03 % | $37,72 | $37,79 | $37,71 | 833,20K |
| 2026-08-10 | $37,75 | -0,16 % | $37,78 | $37,83 | $37,71 | 847,90K |
| 2026-08-07 | $37,81 | -0,03 % | $37,80 | $37,83 | $37,72 | 477,80K |
| 2026-08-06 | $37,82 | +0,05 % | $37,85 | $37,85 | $37,80 | 656,10K |
| 2026-08-05 | $37,80 | -0,16 % | $37,90 | $37,93 | $37,73 | 855,40K |
| 2026-08-04 | $37,86 | -0,08 % | $37,86 | $37,95 | $37,75 | 1,12M |
| 2026-08-03 | $37,89 | +0,05 % | $37,85 | $37,94 | $37,85 | 533,60K |
| 2026-07-31 | $37,87 | +0,21 % | $37,80 | $37,89 | $37,72 | 567,50K |
| 2026-07-30 | $37,79 | +0,13 % | $37,80 | $37,89 | $37,76 | 710,60K |
| 2026-07-29 | $37,74 | -0,03 % | $37,76 | $37,87 | $37,74 | 984,30K |
| 2026-07-28 | $37,75 | -0,19 % | $37,84 | $37,93 | $37,75 | 727,10K |
| 2026-07-27 | $37,82 | +0,40 % | $37,89 | $37,99 | $37,79 | 520,40K |
| 2026-07-24 | $37,67 | -0,03 % | $37,81 | $37,81 | $37,66 | 483,30K |
| 2026-07-23 | $37,68 | +0,05 % | $37,71 | $37,74 | $37,67 | 812,40K |
| 2026-07-22 | $37,66 | -0,69 % | $37,83 | $37,88 | $37,65 | 1,50M |
| 2026-07-21 | $37,92 | +0,37 % | $37,80 | $37,96 | $37,76 | 987,80K |
| 2026-07-20 | $37,78 | -0,26 % | $38,00 | $38,01 | $37,68 | 798,30K |
| 2026-07-17 | $37,88 | -0,34 % | $37,95 | $38,09 | $37,88 | 954,40K |
| 2026-07-16 | $38,01 | +0,66 % | $37,90 | $38,07 | $37,84 | 975,90K |
| 2026-07-15 | $37,76 | -0,47 % | $38,00 | $38,11 | $37,74 | 1,01M |
| 2026-07-14 | $37,94 | +0,32 % | $37,79 | $38,23 | $37,78 | 1,11M |
| 2026-07-13 | $37,82 | -0,16 % | $37,93 | $37,98 | $37,81 | 1,05M |
| 2026-07-10 | $37,88 | +0,26 % | $37,80 | $37,95 | $37,76 | 1,43M |
| 2026-07-09 | $37,78 | +0,45 % | $37,56 | $37,78 | $37,55 | 732,40K |
| 2026-07-08 | $37,61 | +0,11 % | $37,56 | $37,68 | $37,51 | 856,60K |
| 2026-07-07 | $37,57 | +0,08 % | $37,71 | $37,71 | $37,54 | 1,19M |
| 2026-07-06 | $37,54 | -0,50 % | $37,68 | $37,74 | $37,54 | 483,20K |
| 2026-07-02 | $37,73 | +0,13 % | $37,67 | $37,75 | $37,67 | 690,40K |
| 2026-07-01 | $37,68 | +0,11 % | $37,69 | $37,79 | $37,60 | 744,00K |
| 2026-06-30 | $37,64 | +0,56 % | $37,50 | $37,65 | $37,50 | 705,00K |
| 2026-06-29 | $37,43 | -0,72 % | $37,72 | $37,86 | $37,42 | 904,10K |
| 2026-06-26 | $37,70 | +0,72 % | $37,58 | $37,71 | $37,48 | 1,82M |
| 2026-06-25 | $37,43 | -0,05 % | $37,36 | $37,49 | $37,32 | 983,50K |
| 2026-06-24 | $37,45 | -0,40 % | $37,60 | $37,65 | $37,25 | 4,23M |
| 2026-06-23 | $37,60 | -0,03 % | $37,69 | $37,70 | $37,60 | 543,00K |
| 2026-06-22 | $37,61 | -0,34 % | $37,66 | $37,75 | $37,60 | 1,07M |
| 2026-06-18 | $37,74 | +0,35 % | $37,69 | $37,74 | $37,63 | 1,54M |
| 2026-06-17 | $37,61 | 0,00 % | $37,59 | $37,76 | $37,53 | 1,62M |
| 2026-06-16 | $37,61 | +0,11 % | $37,64 | $37,73 | $37,53 | 2,47M |
| 2026-06-15 | $37,57 | -0,13 % | $37,55 | $37,68 | $37,55 | 526,30K |
| 2026-06-12 | $37,62 | 0,00 % | $37,57 | $37,63 | $37,53 | 505,20K |
| 2026-06-11 | $37,62 | -0,13 % | $37,56 | $37,70 | $37,48 | 1,33M |
| 2026-06-10 | $37,67 | +0,35 % | $37,48 | $37,92 | $37,46 | 1,55M |
| 2026-06-09 | $37,54 | +0,13 % | $37,45 | $37,58 | $37,41 | 1,59M |
| 2026-06-08 | $37,49 | +0,19 % | $37,42 | $37,55 | $37,35 | 1,59M |
| 2026-06-05 | $37,42 | +0,11 % | $37,47 | $37,47 | $37,37 | 1,02M |
| 2026-06-04 | $37,38 | -0,05 % | $37,44 | $37,52 | $37,37 | 1,98M |
| 2026-06-03 | $37,40 | -0,48 % | $37,55 | $37,58 | $37,24 | 4,76M |
| 2026-06-02 | $37,58 | 0,00 % | $37,50 | $37,61 | $37,50 | 2,32M |
| 2026-06-01 | $37,58 | +0,05 % | $37,74 | $37,75 | $37,56 | 1,97M |
| 2026-05-29 | $37,56 | -0,08 % | $37,68 | $37,83 | $37,43 | 4,37M |
| 2026-05-28 | $37,59 | -0,27 % | $37,78 | $37,80 | $37,53 | 2,49M |
| 2026-05-27 | $37,69 | +0,08 % | $37,64 | $37,80 | $37,63 | 3,29M |
| 2026-05-26 | $37,66 | -0,11 % | $37,70 | $37,73 | $37,58 | 4,59M |
| 2026-05-22 | $37,70 | -0,34 % | $37,80 | $37,85 | $37,70 | 1,63M |