Stockscreener 앱 받기
30.44
0.26%
-0.08
Liveramp Holdings Inc 주식 (RAMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $30.79 | $30.02 | $0.77 | 339,661.0 | -0.26% |
| 2024-11-26 | $30.99 | $30.15 | $0.84 | 652,682.0 | -1.42% |
| 2024-11-25 | $31.00 | $30.29 | $0.71 | 964,484.0 | +0.81% |
| 2024-11-22 | $30.88 | $30.27 | $0.60 | 509,496.0 | +1.05% |
| 2024-11-21 | $30.54 | $29.43 | $1.11 | 594,673.0 | +3.79% |
| 2024-11-20 | $29.30 | $28.41 | $0.89 | 489,707.0 | +2.70% |
| 2024-11-19 | $28.55 | $27.88 | $0.67 | 362,232.0 | +1.31% |
| 2024-11-18 | $28.38 | $27.86 | $0.515 | 363,373.0 | +0.90% |
| 2024-11-15 | $28.63 | $27.62 | $1.01 | 549,067.0 | -1.97% |
| 2024-11-14 | $28.87 | $28.23 | $0.64 | 490,997.0 | -1.18% |
| 2024-11-13 | $28.97 | $28.38 | $0.589 | 477,696.0 | +1.05% |
| 2024-11-12 | $29.20 | $28.43 | $0.77 | 537,241.0 | -1.25% |
| 2024-11-11 | $28.96 | $28.25 | $0.715 | 620,755.0 | +1.91% |
| 2024-11-08 | $28.53 | $27.65 | $0.88 | 794,582.0 | -0.67% |
| 2024-11-07 | $29.57 | $27.62 | $1.95 | 1,250,941.0 | +8.28% |
| 2024-11-06 | $26.69 | $25.81 | $0.88 | 718,755.0 | +4.36% |
| 2024-11-05 | $25.28 | $24.75 | $0.53 | 403,132.0 | +1.73% |
| 2024-11-04 | $25.19 | $24.72 | $0.469 | 294,707.0 | -1.12% |
| 2024-11-01 | $25.48 | $24.93 | $0.545 | 382,997.0 | +0.16% |
| 2024-10-31 | $25.50 | $25.00 | $0.505 | 452,088.0 | -1.46% |
| 2024-10-30 | $25.53 | $24.83 | $0.70 | 417,178.0 | +1.84% |
| 2024-10-29 | $24.99 | $24.07 | $0.92 | 383,027.0 | -0.28% |
Liveramp Holdings Inc 주식 (RAMP) 연도별 가격 이력
이 심층 분석에서는 Liveramp Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveramp Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.00 | $24.72 | $6.28 | 11,136,839.0 | +21.61% |
| 2024-10 | $25.53 | $23.57 | $1.96 | 11,470,870.0 | +1.01% |
| 2024-09 | $26.61 | $23.72 | $2.89 | 11,130,589.0 | -4.40% |
| 2024-08 | $30.46 | $21.45 | $9.01 | 21,960,002.0 | -14.40% |
| 2024-07 | $33.47 | $29.27 | $4.20 | 13,186,228.0 | -2.13% |
| 2024-06 | $31.80 | $28.90 | $2.90 | 13,780,046.0 | -1.12% |
| 2024-05 | $38.00 | $30.55 | $7.45 | 13,725,252.0 | -2.55% |
| 2024-04 | $36.82 | $31.70 | $5.12 | 11,385,596.0 | -6.93% |
| 2024-03 | $35.20 | $32.90 | $2.30 | 11,602,954.0 | -1.37% |
| 2024-02 | $42.10 | $34.95 | $7.15 | 14,563,767.0 | -11.40% |
| 2024-01 | $42.66 | $34.47 | $8.19 | 10,967,476.0 | +4.22% |
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.78 | $32.44 | $6.34 | 10,375,946.0 | +14.23% |
| 2023-11 | $36.76 | $27.13 | $9.63 | 11,172,127.0 | +19.88% |
| 2023-10 | $30.55 | $27.22 | $3.33 | 7,536,485.0 | -4.09% |
| 2023-09 | $32.55 | $28.23 | $4.32 | 7,627,065.0 | -10.82% |
| 2023-08 | $32.97 | $27.04 | $5.93 | 10,411,429.0 | +13.31% |
| 2023-07 | $29.41 | $26.99 | $2.42 | 6,109,260.0 | -0.07% |
| 2023-06 | $28.84 | $23.85 | $4.99 | 12,322,414.0 | +17.34% |
| 2023-05 | $27.52 | $23.10 | $4.42 | 11,140,935.0 | +1.04% |
| 2023-04 | $24.29 | $21.71 | $2.58 | 7,765,241.0 | +9.85% |
| 2023-03 | $25.25 | $20.25 | $5.00 | 16,272,317.0 | -7.19% |
| 2023-02 | $28.76 | $23.22 | $5.54 | 11,002,015.0 | -11.70% |
| 2023-01 | $26.81 | $22.84 | $3.97 | 8,176,153.0 | +14.16% |
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.91 | $21.24 | $2.67 | 13,121,768.0 | +6.74% |
| 2022-11 | $22.71 | $15.37 | $7.34 | 17,533,207.0 | +19.61% |
| 2022-10 | $19.56 | $16.93 | $2.63 | 11,213,123.0 | +1.10% |
| 2022-09 | $21.30 | $18.13 | $3.17 | 18,376,385.0 | -8.51% |
| 2022-08 | $28.55 | $19.82 | $8.73 | 18,827,800.0 | -25.40% |
| 2022-07 | $29.08 | $25.76 | $3.32 | 10,393,744.0 | +3.10% |
| 2022-06 | $30.74 | $24.48 | $6.26 | 27,753,336.0 | +0.82% |
| 2022-05 | $31.86 | $22.32 | $9.54 | 17,366,698.0 | -18.26% |
| 2022-04 | $39.43 | $31.13 | $8.30 | 7,380,452.0 | -16.23% |
| 2022-03 | $44.00 | $33.42 | $10.58 | 11,939,222.0 | -13.37% |
| 2022-02 | $45.29 | $37.01 | $8.28 | 9,530,064.0 | -3.34% |
| 2022-01 | $51.08 | $39.98 | $11.10 | 6,148,620.0 | -6.88% |
2.54%
자본화:
|
볼륨(24시간):