11,750€
-2,08%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,00 | 12,20 | 11,60 | 11,60 | -3,33% | - |
| 05.06.2025 | 12,50 | 12,60 | 11,90 | 12,00 | -3,23% | - |
| 04.06.2025 | 12,00 | 12,40 | 11,90 | 12,40 | 4,20% | - |
| 03.06.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 4,39% | - |
| 02.06.2025 | 11,40 | 11,80 | 11,40 | 11,40 | 0,00% | - |
| 30.05.2025 | 11,50 | 11,50 | 11,20 | 11,40 | 0,88% | - |
| 29.05.2025 | 11,80 | 11,80 | 11,10 | 11,30 | -1,74% | - |
| 28.05.2025 | 11,30 | 11,70 | 11,30 | 11,50 | 1,77% | - |
| 27.05.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 2,73% | - |
| 26.05.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 23.05.2025 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | - |
| 22.05.2025 | 11,00 | 11,30 | 11,00 | 11,10 | 0,91% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,00 | 11,00 | -5,17% | - |
| 20.05.2025 | 11,60 | 11,80 | 11,50 | 11,60 | 0,00% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,40 | 11,60 | -2,52% | - |
| 16.05.2025 | 11,90 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 15.05.2025 | 11,90 | 12,00 | 11,70 | 11,90 | -0,83% | - |
| 14.05.2025 | 12,00 | 12,00 | 11,50 | 12,00 | 0,00% | - |
| 13.05.2025 | 12,00 | 12,10 | 11,70 | 12,00 | -0,83% | - |
| 12.05.2025 | 11,30 | 12,10 | 11,30 | 12,10 | 9,01% | - |
| 09.05.2025 | 11,90 | 12,10 | 11,10 | 11,10 | -6,72% | - |
| 08.05.2025 | 11,40 | 11,90 | 11,30 | 11,90 | 5,31% | - |
| 07.05.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 2,73% | - |
| 06.05.2025 | 12,00 | 12,00 | 10,40 | 11,00 | -9,84% | - |
| 05.05.2025 | 12,00 | 12,50 | 11,80 | 12,20 | 0,83% | - |
| 02.05.2025 | 11,60 | 12,20 | 11,60 | 12,10 | 6,14% | - |
| 30.04.2025 | 11,90 | 11,90 | 11,10 | 11,40 | -3,39% | 1.220,00 |
| 29.04.2025 | 11,30 | 11,80 | 11,10 | 11,80 | 5,36% | - |
| 28.04.2025 | 11,30 | 11,40 | 11,10 | 11,20 | -0,88% | - |
| 25.04.2025 | 11,60 | 11,60 | 11,10 | 11,30 | -1,74% | - |
| 24.04.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 5,50% | - |
| 23.04.2025 | 10,30 | 10,90 | 10,30 | 10,90 | 7,92% | - |
| 22.04.2025 | 9,65 | 10,10 | 9,65 | 10,10 | 0,00% | - |
| 17.04.2025 | 10,10 | 10,20 | 9,85 | 10,10 | 1,51% | - |
| 16.04.2025 | 10,40 | 10,40 | 9,90 | 9,95 | -5,24% | - |
| 15.04.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 2,94% | - |
| 14.04.2025 | 10,10 | 10,20 | 9,85 | 10,20 | 2,00% | - |
| 11.04.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -13,04% | - |
| 10.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 22,34% | - |
| 09.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -11,32% | - |
| 08.04.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 4,95% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 04.04.2025 | 11,00 | 11,00 | 10,40 | 10,50 | -5,41% | - |
| 03.04.2025 | 11,70 | 11,70 | 11,00 | 11,10 | -7,50% | - |
| 02.04.2025 | 12,00 | 12,00 | 11,70 | 12,00 | 0,00% | 260,00 |
| 01.04.2025 | 11,80 | 12,20 | 11,50 | 12,00 | 1,69% | - |
| 31.03.2025 | 12,20 | 12,20 | 11,60 | 11,80 | -2,48% | - |
| 28.03.2025 | 12,80 | 12,80 | 12,10 | 12,10 | -5,47% | - |
| 27.03.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | - |
| 26.03.2025 | 13,50 | 13,50 | 13,00 | 13,10 | -2,96% | - |
| 25.03.2025 | 13,60 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 24.03.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 3,82% | - |
| 21.03.2025 | 13,20 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 20.03.2025 | 13,00 | 13,40 | 12,90 | 13,10 | 1,55% | - |
| 19.03.2025 | 12,90 | 13,10 | 12,80 | 12,90 | 0,78% | - |
| 18.03.2025 | 13,30 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 17.03.2025 | 13,20 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 14.03.2025 | 12,90 | 13,40 | 12,90 | 13,20 | 3,12% | - |
| 13.03.2025 | 13,60 | 13,60 | 12,80 | 12,80 | -5,19% | - |
| 12.03.2025 | 13,30 | 13,70 | 13,30 | 13,50 | 2,27% | - |
| 11.03.2025 | 13,30 | 13,70 | 13,10 | 13,20 | -0,75% | - |
| 10.03.2025 | 14,10 | 14,10 | 13,00 | 13,30 | -6,99% | - |
| 07.03.2025 | 14,40 | 14,40 | 13,90 | 14,30 | -1,38% | - |
| 06.03.2025 | 14,80 | 14,80 | 14,40 | 14,50 | -2,03% | - |
| 05.03.2025 | 13,90 | 14,80 | 13,60 | 14,80 | 6,47% | 30,00 |
| 04.03.2025 | 14,60 | 14,70 | 13,90 | 13,90 | -5,44% | - |
| 03.03.2025 | 15,70 | 15,70 | 14,70 | 14,70 | -5,16% | - |
| 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% | - |