32,800€
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,70 | 35,00 | 32,30 | 32,70 | -0,61% | - |
| 03.12.2024 | 32,80 | 33,40 | 32,00 | 32,90 | 0,61% | - |
| 02.12.2024 | 32,20 | 33,20 | 30,60 | 32,70 | 15,55% | - |
| 29.11.2024 | 32,00 | 33,90 | 26,80 | 28,30 | -11,84% | - |
| 28.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 27.11.2024 | 31,60 | 32,40 | 30,20 | 32,10 | 0,63% | - |
| 26.11.2024 | 32,10 | 32,40 | 30,60 | 31,90 | -0,62% | - |
| 25.11.2024 | 31,20 | 33,20 | 30,90 | 32,10 | 2,56% | - |
| 22.11.2024 | 29,90 | 32,10 | 29,90 | 31,30 | 4,68% | - |
| 21.11.2024 | 29,60 | 30,90 | 29,60 | 29,90 | 0,00% | - |
| 20.11.2024 | 30,70 | 31,20 | 29,50 | 29,90 | -2,61% | - |
| 19.11.2024 | 27,30 | 32,00 | 26,90 | 30,70 | 12,45% | - |
| 18.11.2024 | 25,70 | 27,90 | 25,70 | 27,30 | 5,41% | - |
| 15.11.2024 | 25,90 | 29,50 | 25,60 | 25,90 | -9,76% | - |
| 14.11.2024 | 29,60 | 30,30 | 28,50 | 28,70 | -3,37% | - |
| 13.11.2024 | 30,40 | 31,30 | 29,60 | 29,70 | -3,26% | - |
| 12.11.2024 | 30,60 | 31,70 | 30,30 | 30,70 | -0,65% | - |
| 11.11.2024 | 30,50 | 31,90 | 29,50 | 30,90 | 1,98% | - |
| 08.11.2024 | 30,20 | 31,20 | 29,80 | 30,30 | 0,00% | - |
| 07.11.2024 | 30,90 | 31,10 | 29,20 | 30,30 | -1,94% | - |
| 06.11.2024 | 31,10 | 32,50 | 29,60 | 30,90 | 1,98% | - |
| 05.11.2024 | 29,60 | 30,70 | 29,30 | 30,30 | 2,71% | - |
| 04.11.2024 | 29,30 | 29,90 | 28,70 | 29,50 | -1,34% | - |
| 01.11.2024 | 28,50 | 30,00 | 28,50 | 29,90 | 5,28% | - |
| 31.10.2024 | 29,10 | 29,40 | 28,10 | 28,40 | -4,05% | - |
| 30.10.2024 | 30,10 | 30,60 | 29,20 | 29,60 | 0,34% | - |
| 29.10.2024 | 29,80 | 30,60 | 29,50 | 29,50 | -1,34% | - |
| 28.10.2024 | 29,90 | 30,80 | 29,30 | 29,90 | 0,67% | - |
| 25.10.2024 | 28,60 | 29,90 | 28,40 | 29,70 | 3,48% | - |
| 24.10.2024 | 28,90 | 29,60 | 28,30 | 28,70 | -1,37% | - |
| 23.10.2024 | 29,70 | 29,90 | 28,10 | 29,10 | -2,68% | - |
| 22.10.2024 | 29,50 | 30,40 | 28,50 | 29,90 | 0,67% | - |
| 21.10.2024 | 27,70 | 29,80 | 27,20 | 29,70 | 8,00% | - |
| 18.10.2024 | 27,10 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 17.10.2024 | 27,20 | 31,90 | 27,00 | 27,10 | -0,73% | - |
| 16.10.2024 | 27,30 | 27,70 | 26,90 | 27,30 | 0,74% | - |
| 15.10.2024 | 27,10 | 27,70 | 26,60 | 27,10 | 0,00% | - |
| 14.10.2024 | 26,70 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 11.10.2024 | 25,30 | 26,90 | 25,30 | 26,50 | 4,74% | - |
| 10.10.2024 | 25,50 | 26,40 | 25,20 | 25,30 | -1,56% | - |
| 09.10.2024 | 26,00 | 26,60 | 25,60 | 25,70 | -1,53% | - |
| 08.10.2024 | 25,20 | 26,80 | 25,20 | 26,10 | 2,35% | - |
| 07.10.2024 | 26,00 | 26,40 | 25,30 | 25,50 | -2,30% | - |
| 04.10.2024 | 25,20 | 27,10 | 25,20 | 26,10 | 2,76% | - |
| 03.10.2024 | 24,40 | 25,40 | 24,10 | 25,40 | 2,83% | - |
| 02.10.2024 | 23,50 | 25,00 | 23,50 | 24,70 | 4,22% | - |
| 01.10.2024 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 30.09.2024 | 24,30 | 25,40 | 23,80 | 24,10 | -0,82% | - |
| 27.09.2024 | 23,80 | 25,30 | 23,70 | 24,30 | 1,67% | - |
| 26.09.2024 | 23,90 | 24,50 | 23,60 | 23,90 | 0,00% | - |
| 25.09.2024 | 24,50 | 25,40 | 23,50 | 23,90 | -2,45% | - |
| 24.09.2024 | 25,00 | 25,90 | 24,30 | 24,50 | -2,39% | - |
| 23.09.2024 | 25,20 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 20.09.2024 | 25,40 | 25,80 | 24,80 | 25,30 | -1,56% | 400,00 |
| 19.09.2024 | 25,20 | 28,00 | 25,10 | 25,70 | 1,58% | - |
| 18.09.2024 | 25,60 | 26,00 | 23,60 | 25,30 | -0,78% | - |
| 17.09.2024 | 26,20 | 27,60 | 25,10 | 25,50 | -2,30% | - |
| 16.09.2024 | 26,70 | 26,90 | 26,00 | 26,10 | -2,97% | - |
| 13.09.2024 | 25,90 | 26,90 | 25,90 | 26,90 | 3,86% | - |
| 12.09.2024 | 25,90 | 28,30 | 25,50 | 25,90 | 0,78% | - |
| 11.09.2024 | 25,70 | 26,10 | 25,20 | 25,70 | -0,77% | - |
| 10.09.2024 | 25,80 | 27,60 | 24,90 | 25,90 | -0,77% | - |
| 09.09.2024 | 23,30 | 27,00 | 23,30 | 26,10 | 12,02% | - |
| 06.09.2024 | 23,50 | 26,00 | 22,70 | 23,30 | -0,85% | - |
| 05.09.2024 | 23,80 | 24,20 | 23,10 | 23,50 | -1,67% | - |
| 04.09.2024 | 24,60 | 25,10 | 23,70 | 23,90 | -4,02% | - |
| 03.09.2024 | 25,90 | 27,00 | 24,50 | 24,90 | -3,86% | - |
| 02.09.2024 | 25,80 | 25,90 | 25,80 | 25,90 | -0,77% | - |
| 30.08.2024 | 25,50 | 26,20 | 25,20 | 26,10 | 2,76% | - |
| 29.08.2024 | 24,20 | 26,10 | 23,70 | 25,40 | 4,53% | - |
| 28.08.2024 | 25,00 | 25,80 | 24,20 | 24,30 | -3,19% | - |
| 27.08.2024 | 25,40 | 25,70 | 24,60 | 25,10 | -1,57% | - |
| 26.08.2024 | 25,60 | 28,40 | 25,30 | 25,50 | -1,54% | - |
| 23.08.2024 | 24,60 | 26,00 | 24,60 | 25,90 | 4,86% | - |
| 22.08.2024 | 24,60 | 26,30 | 24,50 | 24,70 | 0,00% | - |
| 21.08.2024 | 24,50 | 25,80 | 23,90 | 24,70 | 0,82% | - |
| 20.08.2024 | 24,20 | 25,20 | 23,80 | 24,50 | 0,82% | - |
| 19.08.2024 | 23,50 | 24,50 | 22,80 | 24,30 | 2,53% | - |
| 16.08.2024 | 23,70 | 24,10 | 23,10 | 23,70 | 0,85% | - |
| 15.08.2024 | 21,90 | 24,30 | 21,90 | 23,50 | 7,31% | - |
| 14.08.2024 | 26,30 | 26,30 | 20,25 | 21,90 | -16,73% | - |
| 13.08.2024 | 25,80 | 27,20 | 25,80 | 26,30 | 0,77% | - |
| 12.08.2024 | 26,00 | 26,60 | 25,50 | 26,10 | 0,00% | - |
| 09.08.2024 | 26,70 | 29,50 | 25,90 | 26,10 | -2,25% | - |
| 08.08.2024 | 25,80 | 28,00 | 25,80 | 26,70 | 3,09% | - |
| 07.08.2024 | 26,40 | 28,60 | 25,50 | 25,90 | -2,26% | - |
| 06.08.2024 | 26,30 | 30,60 | 25,70 | 26,50 | 1,53% | - |
| 05.08.2024 | 26,90 | 27,10 | 23,90 | 26,10 | -4,40% | - |
| 02.08.2024 | 28,80 | 31,90 | 27,10 | 27,30 | -6,19% | - |
| 01.08.2024 | 29,50 | 30,50 | 28,50 | 29,10 | -1,36% | - |
| 31.07.2024 | 30,50 | 30,80 | 29,40 | 29,50 | -3,28% | - |
| 30.07.2024 | 31,10 | 33,30 | 30,00 | 30,50 | -1,29% | - |
| 29.07.2024 | 31,60 | 33,30 | 30,40 | 30,90 | -1,90% | - |
| 26.07.2024 | 31,30 | 32,00 | 30,90 | 31,50 | 0,64% | - |
| 25.07.2024 | 30,70 | 33,20 | 30,30 | 31,30 | 1,95% | - |
| 24.07.2024 | 31,60 | 32,00 | 30,40 | 30,70 | -3,15% | - |
| 23.07.2024 | 30,40 | 33,10 | 29,90 | 31,70 | 3,93% | - |
| 22.07.2024 | 29,80 | 32,70 | 29,40 | 30,50 | 2,01% | - |
| 19.07.2024 | 30,20 | 33,10 | 29,50 | 29,90 | -1,32% | - |
| 18.07.2024 | 30,60 | 33,00 | 29,70 | 30,30 | -0,66% | - |