15,750€
5,70%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,80 | 15,60 | 14,60 | 15,50 | 4,03% | - |
| 27.02.2025 | 20,80 | 20,80 | 14,90 | 14,90 | -41,80% | 140,00 |
| 26.02.2025 | 25,60 | 26,20 | 25,60 | 25,60 | 0,79% | - |
| 25.02.2025 | 25,40 | 25,60 | 25,00 | 25,40 | 0,00% | - |
| 24.02.2025 | 26,00 | 26,00 | 24,80 | 25,40 | -2,31% | - |
| 21.02.2025 | 27,40 | 28,00 | 26,00 | 26,00 | -5,11% | 90,00 |
| 20.02.2025 | 27,80 | 27,80 | 26,80 | 27,40 | -1,44% | 40,00 |
| 19.02.2025 | 29,80 | 29,80 | 27,80 | 27,80 | -7,33% | - |
| 18.02.2025 | 33,60 | 33,60 | 30,00 | 30,00 | -10,18% | - |
| 17.02.2025 | 33,20 | 33,80 | 33,20 | 33,40 | 1,21% | 53,00 |
| 14.02.2025 | 33,00 | 33,00 | 32,00 | 33,00 | 1,23% | 100,00 |
| 13.02.2025 | 32,00 | 32,60 | 31,20 | 32,60 | 1,24% | - |
| 12.02.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -3,59% | - |
| 11.02.2025 | 33,80 | 33,80 | 33,00 | 33,40 | -0,60% | - |
| 10.02.2025 | 33,40 | 33,60 | 33,00 | 33,60 | 1,20% | - |
| 07.02.2025 | 33,60 | 33,80 | 32,80 | 33,20 | -1,78% | - |
| 06.02.2025 | 35,40 | 35,40 | 33,80 | 33,80 | -4,52% | - |
| 05.02.2025 | 35,40 | 35,80 | 35,40 | 35,40 | -0,56% | - |
| 04.02.2025 | 35,20 | 36,00 | 35,20 | 35,60 | 0,56% | - |
| 03.02.2025 | 35,20 | 35,40 | 34,40 | 35,40 | 0,57% | - |
| 31.01.2025 | 36,20 | 36,80 | 35,20 | 35,20 | -2,76% | - |
| 30.01.2025 | 35,60 | 36,40 | 35,40 | 36,20 | 1,69% | - |
| 29.01.2025 | 37,20 | 37,20 | 35,60 | 35,60 | -4,81% | - |
| 28.01.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 2,75% | - |
| 27.01.2025 | 38,00 | 38,00 | 36,40 | 36,40 | -4,71% | - |
| 24.01.2025 | 38,80 | 39,40 | 38,20 | 38,20 | -1,55% | - |
| 23.01.2025 | 38,00 | 39,00 | 38,00 | 38,80 | 1,04% | - |
| 22.01.2025 | 39,80 | 39,80 | 38,40 | 38,40 | -4,00% | - |
| 21.01.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 1,52% | - |
| 20.01.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,50% | 17,00 |
| 17.01.2025 | 41,40 | 41,60 | 40,00 | 40,00 | -3,38% | - |
| 16.01.2025 | 42,60 | 43,20 | 41,00 | 41,40 | -2,82% | - |
| 15.01.2025 | 40,40 | 42,60 | 40,40 | 42,60 | 6,50% | - |
| 14.01.2025 | 39,00 | 40,00 | 38,60 | 40,00 | 2,56% | - |
| 13.01.2025 | 41,40 | 41,40 | 39,00 | 39,00 | -5,80% | 95,00 |
| 10.01.2025 | 42,00 | 42,00 | 41,20 | 41,40 | -1,43% | - |
| 09.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 08.01.2025 | 45,60 | 45,60 | 42,20 | 42,20 | -7,46% | - |
| 07.01.2025 | 45,40 | 45,60 | 44,80 | 45,60 | 0,88% | - |
| 06.01.2025 | 45,20 | 45,60 | 44,20 | 45,20 | 0,00% | 25,00 |
| 03.01.2025 | 39,00 | 45,20 | 39,00 | 45,20 | 16,49% | 430,00 |
| 02.01.2025 | 37,00 | 42,00 | 37,00 | 38,80 | 7,18% | 842,00 |
| 30.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 27.12.2024 | 37,20 | 37,20 | 35,60 | 36,20 | 1,12% | - |
| 23.12.2024 | 35,40 | 35,80 | 34,60 | 35,80 | 2,29% | - |
| 20.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 19.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 18.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 8,93% | - |
| 17.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.12.2024 | 32,80 | 33,60 | 32,80 | 33,60 | 1,82% | - |
| 13.12.2024 | 33,60 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 12.12.2024 | 35,40 | 35,40 | 33,00 | 33,00 | -5,71% | - |
| 11.12.2024 | 34,20 | 35,20 | 34,20 | 35,00 | 4,79% | - |
| 10.12.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 09.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 06.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 04.12.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 03.12.2024 | 32,80 | 33,00 | 32,80 | 32,80 | 1,23% | - |
| 02.12.2024 | 32,20 | 32,60 | 32,20 | 32,40 | 1,25% | - |
| 29.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 28.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 27.11.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 26.11.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 25.11.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | - |
| 22.11.2024 | 29,80 | 31,20 | 29,80 | 31,20 | 2,30% | - |
| 21.11.2024 | 29,70 | 30,50 | 29,60 | 30,50 | 3,74% | - |
| 20.11.2024 | 30,60 | 30,60 | 29,40 | 29,40 | 8,09% | - |
| 19.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 15.11.2024 | 25,60 | 26,40 | 25,60 | 26,20 | -9,03% | - |
| 14.11.2024 | 29,60 | 29,60 | 28,20 | 28,80 | -3,36% | - |
| 13.11.2024 | 30,40 | 30,40 | 29,80 | 29,80 | -1,97% | - |
| 12.11.2024 | 30,60 | 31,00 | 30,40 | 30,40 | 0,66% | - |
| 11.11.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 1,34% | - |
| 08.11.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 07.11.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | - |
| 06.11.2024 | 31,20 | 31,20 | 30,00 | 30,60 | 0,66% | - |
| 05.11.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 3,40% | - |
| 04.11.2024 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | - |
| 01.11.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | - |
| 31.10.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -4,05% | - |
| 30.10.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | - |
| 29.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.10.2024 | 29,80 | 29,80 | 29,60 | 29,80 | 2,05% | - |
| 25.10.2024 | 28,60 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 24.10.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 23.10.2024 | 29,60 | 29,60 | 28,60 | 28,60 | -4,03% | - |
| 22.10.2024 | 29,40 | 29,80 | 29,20 | 29,80 | 8,76% | - |
| 21.10.2024 | 27,60 | 27,60 | 26,80 | 27,40 | 0,74% | - |
| 18.10.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 17.10.2024 | 27,20 | 27,40 | 26,80 | 27,20 | 1,49% | - |
| 16.10.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -1,11% | - |
| 15.10.2024 | 27,30 | 27,70 | 26,60 | 27,10 | 1,88% | - |
| 14.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 11.10.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | - |
| 10.10.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 09.10.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 08.10.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 3,20% | - |
| 07.10.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -3,10% | - |