8,989$
0,21%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,52 | 9,22 | 8,40 | 8,97 | 2,16% | 141.577,00 |
| 13.10.2025 | 8,69 | 8,83 | 8,45 | 8,78 | 6,55% | 132.940,00 |
| 10.10.2025 | 9,36 | 9,48 | 8,15 | 8,24 | -12,06% | 180.992,00 |
| 09.10.2025 | 9,59 | 9,60 | 9,34 | 9,37 | -2,40% | 89.924,00 |
| 08.10.2025 | 9,43 | 9,77 | 9,42 | 9,60 | 1,91% | 101.720,00 |
| 07.10.2025 | 9,77 | 9,98 | 9,41 | 9,42 | -4,27% | 145.637,00 |
| 06.10.2025 | 9,82 | 10,27 | 9,69 | 9,84 | 1,29% | 137.023,00 |
| 03.10.2025 | 9,66 | 10,03 | 9,66 | 9,71 | 0,98% | - |
| 02.10.2025 | 9,87 | 9,91 | 9,62 | 9,62 | -2,04% | 117.962,00 |
| 01.10.2025 | 9,71 | 9,89 | 9,53 | 9,82 | 0,51% | 187.840,00 |
| 30.09.2025 | 10,08 | 10,17 | 9,59 | 9,77 | -3,17% | 207.399,00 |
| 29.09.2025 | 9,97 | 10,14 | 9,83 | 10,09 | 2,64% | 129.631,00 |
| 26.09.2025 | 9,66 | 9,87 | 9,54 | 9,83 | 1,76% | 109.715,00 |
| 25.09.2025 | 9,75 | 9,93 | 9,52 | 9,66 | -2,52% | 81.761,00 |
| 24.09.2025 | 10,09 | 10,23 | 9,77 | 9,91 | -1,69% | 114.046,00 |
| 23.09.2025 | 10,69 | 10,77 | 10,05 | 10,08 | -4,64% | 122.261,00 |
| 22.09.2025 | 10,40 | 10,65 | 10,21 | 10,57 | 1,05% | 128.946,00 |
| 19.09.2025 | 10,71 | 10,85 | 10,43 | 10,46 | -2,33% | 302.199,00 |
| 18.09.2025 | 10,42 | 10,76 | 10,19 | 10,71 | 3,88% | 168.426,00 |
| 17.09.2025 | 10,15 | 10,68 | 9,95 | 10,31 | 1,38% | 311.619,00 |
| 16.09.2025 | 9,97 | 10,20 | 9,71 | 10,17 | 2,11% | 205.674,00 |
| 15.09.2025 | 9,48 | 10,07 | 9,43 | 9,96 | 5,96% | 199.067,00 |
| 12.09.2025 | 9,10 | 9,46 | 8,84 | 9,40 | 2,84% | 191.096,00 |
| 11.09.2025 | 9,29 | 9,37 | 8,99 | 9,14 | -2,35% | 202.244,00 |
| 10.09.2025 | 8,90 | 9,62 | 8,81 | 9,36 | 4,82% | 448.448,00 |
| 09.09.2025 | 8,58 | 8,97 | 8,39 | 8,93 | 4,08% | 359.387,00 |
| 08.09.2025 | 8,43 | 8,65 | 8,21 | 8,58 | 2,88% | 130.701,00 |
| 05.09.2025 | 8,21 | 8,54 | 8,05 | 8,34 | 3,09% | 153.918,00 |
| 04.09.2025 | 7,88 | 8,18 | 7,77 | 8,09 | 2,53% | 186.597,00 |
| 03.09.2025 | 7,94 | 8,13 | 7,77 | 7,89 | -0,63% | 278.598,00 |
| 02.09.2025 | 8,45 | 8,78 | 7,92 | 7,94 | -8,31% | 344.135,00 |
| 29.08.2025 | 8,45 | 8,85 | 8,45 | 8,66 | 1,52% | 165.144,00 |
| 28.08.2025 | 8,46 | 8,93 | 8,46 | 8,53 | 1,07% | 178.875,00 |
| 27.08.2025 | 8,36 | 8,58 | 8,26 | 8,44 | 0,36% | 130.161,00 |
| 26.08.2025 | 8,35 | 8,49 | 8,21 | 8,41 | 1,20% | 192.032,00 |
| 25.08.2025 | 8,75 | 8,83 | 8,28 | 8,31 | -5,68% | 179.464,00 |
| 22.08.2025 | 8,29 | 8,91 | 8,15 | 8,81 | 7,05% | 263.043,00 |
| 21.08.2025 | 8,06 | 8,39 | 7,93 | 8,23 | 1,11% | 217.979,00 |
| 20.08.2025 | 8,75 | 8,75 | 8,07 | 8,14 | -7,50% | 310.290,00 |
| 19.08.2025 | 9,22 | 9,26 | 8,69 | 8,80 | -4,97% | 284.877,00 |
| 18.08.2025 | 8,81 | 9,57 | 8,65 | 9,26 | 5,11% | 436.804,00 |
| 15.08.2025 | 10,51 | 10,51 | 7,83 | 8,81 | -20,13% | 1.178.315,00 |
| 14.08.2025 | 11,43 | 11,71 | 10,92 | 11,03 | -5,08% | 231.953,00 |
| 13.08.2025 | 11,73 | 11,93 | 11,51 | 11,62 | 0,96% | 166.794,00 |
| 12.08.2025 | 11,13 | 11,53 | 10,91 | 11,51 | 4,54% | 160.073,00 |
| 11.08.2025 | 11,26 | 11,45 | 10,98 | 11,01 | -1,87% | 119.490,00 |
| 08.08.2025 | 11,58 | 11,79 | 11,19 | 11,22 | -3,19% | 104.575,00 |
| 07.08.2025 | 12,26 | 12,75 | 11,40 | 11,59 | -4,06% | 148.767,00 |
| 06.08.2025 | 12,04 | 12,21 | 11,70 | 12,08 | 0,58% | 124.600,00 |
| 05.08.2025 | 12,03 | 12,11 | 11,75 | 12,01 | 1,52% | 113.746,00 |
| 04.08.2025 | 11,48 | 12,66 | 11,42 | 11,83 | 4,23% | 128.483,00 |
| 01.08.2025 | 11,71 | 11,78 | 11,34 | 11,35 | -4,78% | 139.665,00 |
| 31.07.2025 | 11,72 | 12,31 | 11,46 | 11,92 | 1,19% | 136.678,00 |
| 30.07.2025 | 12,25 | 12,50 | 11,78 | 11,78 | -3,99% | 163.530,00 |
| 29.07.2025 | 12,74 | 12,80 | 12,20 | 12,27 | -2,62% | 112.977,00 |
| 28.07.2025 | 12,20 | 12,97 | 12,05 | 12,60 | 3,53% | 150.267,00 |
| 25.07.2025 | 12,25 | 12,32 | 12,10 | 12,17 | -0,65% | 85.978,00 |
| 24.07.2025 | 12,62 | 12,65 | 12,22 | 12,25 | -3,69% | 91.070,00 |
| 23.07.2025 | 12,68 | 12,88 | 12,35 | 12,72 | 1,44% | 112.194,00 |
| 22.07.2025 | 12,38 | 12,70 | 12,21 | 12,54 | 0,80% | 107.154,00 |
| 21.07.2025 | 12,73 | 13,08 | 12,40 | 12,44 | -2,28% | 125.707,00 |
| 18.07.2025 | 13,17 | 13,19 | 12,71 | 12,73 | -2,30% | 117.309,00 |
| 17.07.2025 | 13,08 | 13,28 | 12,90 | 13,03 | 0,46% | 95.680,00 |
| 16.07.2025 | 13,04 | 13,25 | 12,67 | 12,97 | 0,54% | 115.787,00 |
| 15.07.2025 | 12,95 | 13,00 | 12,58 | 12,90 | 0,55% | 146.997,00 |
| 14.07.2025 | 12,61 | 12,88 | 12,57 | 12,83 | 1,18% | 61.300,00 |
| 11.07.2025 | 12,87 | 12,88 | 12,56 | 12,68 | -2,91% | 108.429,00 |
| 10.07.2025 | 13,43 | 13,44 | 13,02 | 13,06 | -2,46% | 257.814,00 |
| 09.07.2025 | 13,13 | 13,76 | 13,01 | 13,39 | 2,53% | 364.792,00 |
| 08.07.2025 | 13,21 | 13,45 | 13,03 | 13,06 | 0,00% | 114.622,00 |
| 07.07.2025 | 13,51 | 13,60 | 13,00 | 13,06 | -4,67% | 136.843,00 |
| 03.07.2025 | 13,52 | 14,01 | 13,38 | 13,70 | 1,18% | 54.562,00 |
| 02.07.2025 | 13,50 | 13,99 | 13,04 | 13,54 | 0,15% | 141.167,00 |
| 01.07.2025 | 13,10 | 13,97 | 13,06 | 13,52 | 2,35% | 114.616,00 |
| 30.06.2025 | 13,32 | 13,75 | 12,83 | 13,21 | 0,15% | 140.486,00 |
| 27.06.2025 | 13,24 | 13,40 | 12,89 | 13,19 | -0,08% | 247.458,00 |
| 26.06.2025 | 12,82 | 13,24 | 12,69 | 13,20 | 3,12% | 78.318,00 |
| 25.06.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -2,36% | 110.551,00 |
| 24.06.2025 | 13,05 | 13,23 | 12,80 | 13,11 | 2,10% | 132.620,00 |
| 23.06.2025 | 12,50 | 13,04 | 12,07 | 12,84 | 1,58% | 106.414,00 |
| 20.06.2025 | 12,98 | 13,05 | 12,51 | 12,64 | -1,40% | 175.340,00 |
| 18.06.2025 | 12,77 | 12,90 | 12,53 | 12,82 | 0,31% | 116.893,00 |
| 17.06.2025 | 12,76 | 12,99 | 12,54 | 12,78 | -1,24% | 142.857,00 |
| 16.06.2025 | 12,67 | 12,98 | 12,40 | 12,94 | 3,35% | 86.690,00 |
| 13.06.2025 | 12,80 | 13,14 | 12,45 | 12,52 | -5,65% | 126.352,00 |
| 12.06.2025 | 13,30 | 13,66 | 13,17 | 13,27 | -1,34% | 135.366,00 |
| 11.06.2025 | 14,00 | 14,28 | 13,39 | 13,45 | -2,39% | 151.329,00 |
| 10.06.2025 | 13,51 | 13,81 | 13,14 | 13,78 | 2,84% | 144.248,00 |
| 09.06.2025 | 13,61 | 13,99 | 13,30 | 13,40 | -0,07% | 137.804,00 |
| 06.06.2025 | 14,16 | 14,52 | 13,18 | 13,41 | -2,90% | 195.116,00 |
| 05.06.2025 | 14,41 | 14,64 | 13,66 | 13,81 | -3,70% | 189.017,00 |
| 04.06.2025 | 13,70 | 14,36 | 13,54 | 14,34 | 4,44% | 158.812,00 |
| 03.06.2025 | 13,17 | 13,75 | 13,02 | 13,73 | 4,33% | 151.583,00 |
| 02.06.2025 | 13,11 | 13,59 | 12,81 | 13,16 | 0,61% | 157.403,00 |
| 30.05.2025 | 13,05 | 13,14 | 12,64 | 13,08 | -0,08% | 584.293,00 |
| 29.05.2025 | 13,16 | 13,19 | 12,67 | 13,09 | -0,15% | 183.760,00 |
| 28.05.2025 | 12,95 | 13,29 | 12,50 | 13,11 | 1,79% | 170.100,00 |
| 27.05.2025 | 12,74 | 13,02 | 12,49 | 12,88 | 3,45% | 143.886,00 |
| 23.05.2025 | 12,33 | 12,52 | 12,10 | 12,45 | -1,19% | 166.865,00 |
| 22.05.2025 | 12,50 | 12,90 | 12,49 | 12,60 | 0,80% | 127.387,00 |