11,617$
-5,63%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,93 | 12,46 | 11,35 | 11,57 | -6,01% | 397.509,00 |
| 03.04.2025 | 12,20 | 12,68 | 12,20 | 12,31 | -6,32% | 273.867,00 |
| 02.04.2025 | 12,74 | 13,32 | 12,74 | 13,14 | 0,46% | 172.245,00 |
| 01.04.2025 | 12,79 | 13,38 | 12,44 | 13,08 | 2,03% | 438.652,00 |
| 31.03.2025 | 13,15 | 13,15 | 12,63 | 12,82 | -3,32% | 239.841,00 |
| 28.03.2025 | 13,78 | 13,99 | 13,10 | 13,26 | -4,33% | 266.644,00 |
| 27.03.2025 | 14,05 | 14,32 | 13,84 | 13,86 | -1,84% | 165.398,00 |
| 26.03.2025 | 14,60 | 14,75 | 14,06 | 14,12 | -4,01% | 154.028,00 |
| 25.03.2025 | 14,80 | 15,18 | 14,50 | 14,71 | -0,74% | 207.053,00 |
| 24.03.2025 | 14,72 | 14,89 | 14,36 | 14,82 | 3,56% | 229.812,00 |
| 21.03.2025 | 14,00 | 14,50 | 13,95 | 14,31 | 0,07% | 314.550,00 |
| 20.03.2025 | 14,08 | 14,83 | 14,06 | 14,30 | 0,21% | 187.948,00 |
| 19.03.2025 | 14,09 | 14,49 | 14,05 | 14,27 | 1,28% | 218.814,00 |
| 18.03.2025 | 14,66 | 14,66 | 13,95 | 14,09 | -4,67% | 222.371,00 |
| 17.03.2025 | 14,23 | 14,88 | 14,22 | 14,78 | 2,14% | 167.223,00 |
| 14.03.2025 | 14,23 | 14,99 | 14,23 | 14,47 | 3,06% | 198.607,00 |
| 13.03.2025 | 14,71 | 15,23 | 13,95 | 14,04 | -5,39% | 245.887,00 |
| 12.03.2025 | 14,81 | 15,12 | 14,58 | 14,84 | 1,92% | 229.957,00 |
| 11.03.2025 | 14,46 | 15,09 | 14,37 | 14,56 | 0,76% | 245.275,00 |
| 10.03.2025 | 15,02 | 15,35 | 14,17 | 14,45 | -6,41% | 401.664,00 |
| 07.03.2025 | 15,63 | 16,00 | 15,16 | 15,44 | -1,78% | 221.656,00 |
| 06.03.2025 | 16,20 | 16,29 | 15,53 | 15,72 | -2,30% | 219.548,00 |
| 05.03.2025 | 14,73 | 16,14 | 14,54 | 16,09 | 8,86% | 375.634,00 |
| 04.03.2025 | 15,00 | 15,72 | 14,77 | 14,78 | -4,27% | 450.594,00 |
| 03.03.2025 | 16,43 | 17,20 | 15,31 | 15,44 | -5,57% | 784.371,00 |
| 28.02.2025 | 15,37 | 16,61 | 14,25 | 16,35 | 6,24% | 1.015.220,00 |
| 27.02.2025 | 18,40 | 18,85 | 15,26 | 15,39 | -43,08% | 1.566.238,00 |
| 26.02.2025 | 27,17 | 28,38 | 27,01 | 27,04 | 0,41% | 249.640,00 |
| 25.02.2025 | 26,47 | 27,41 | 26,13 | 26,93 | 0,34% | 194.158,00 |
| 24.02.2025 | 29,81 | 29,81 | 25,71 | 26,84 | -2,26% | 403.210,00 |
| 21.02.2025 | 29,27 | 29,43 | 27,23 | 27,46 | -5,05% | 205.050,00 |
| 20.02.2025 | 29,16 | 29,89 | 28,44 | 28,92 | -1,36% | 194.056,00 |
| 19.02.2025 | 30,96 | 31,24 | 28,94 | 29,32 | -6,56% | 195.696,00 |
| 18.02.2025 | 35,15 | 35,25 | 31,35 | 31,38 | -10,62% | 199.778,00 |
| 14.02.2025 | 35,13 | 35,24 | 33,78 | 35,11 | 1,33% | 139.163,00 |
| 13.02.2025 | 34,23 | 34,70 | 32,14 | 34,65 | 3,19% | 260.462,00 |
| 12.02.2025 | 33,87 | 34,67 | 32,47 | 33,58 | -2,81% | 126.447,00 |
| 11.02.2025 | 34,76 | 35,51 | 34,49 | 34,55 | -1,68% | 100.455,00 |
| 10.02.2025 | 34,75 | 35,15 | 34,10 | 35,14 | 1,38% | 124.104,00 |
| 07.02.2025 | 35,00 | 35,31 | 33,71 | 34,66 | -1,31% | 205.627,00 |
| 06.02.2025 | 37,15 | 38,41 | 35,09 | 35,12 | -5,08% | 166.166,00 |
| 05.02.2025 | 36,97 | 37,87 | 36,58 | 37,00 | -0,13% | 130.998,00 |
| 04.02.2025 | 36,42 | 37,84 | 36,42 | 37,05 | 1,95% | 103.643,00 |
| 03.02.2025 | 36,11 | 36,62 | 35,25 | 36,34 | -0,90% | 143.711,00 |
| 31.01.2025 | 37,66 | 38,47 | 36,50 | 36,67 | -2,76% | 111.222,00 |
| 30.01.2025 | 37,19 | 38,60 | 37,19 | 37,71 | 1,62% | 127.200,00 |
| 29.01.2025 | 38,97 | 38,97 | 36,95 | 37,11 | -4,63% | 108.383,00 |
| 28.01.2025 | 38,70 | 39,60 | 38,09 | 38,91 | 1,22% | 112.929,00 |
| 27.01.2025 | 38,25 | 39,94 | 37,77 | 38,44 | -4,16% | 159.687,00 |
| 24.01.2025 | 40,94 | 42,02 | 39,73 | 40,11 | -1,69% | 115.423,00 |
| 23.01.2025 | 39,79 | 40,95 | 39,52 | 40,80 | 1,77% | 111.771,00 |
| 22.01.2025 | 41,65 | 41,79 | 40,04 | 40,09 | -3,54% | 114.068,00 |
| 21.01.2025 | 41,61 | 42,24 | 40,40 | 41,56 | 0,68% | 155.640,00 |
| 17.01.2025 | 43,16 | 43,24 | 41,22 | 41,28 | -3,23% | 175.691,00 |
| 16.01.2025 | 44,02 | 44,76 | 42,30 | 42,66 | -2,67% | 103.357,00 |
| 15.01.2025 | 42,88 | 44,37 | 41,60 | 43,83 | 5,46% | 201.734,00 |
| 14.01.2025 | 40,45 | 41,65 | 39,26 | 41,56 | 3,72% | 200.040,00 |
| 13.01.2025 | 41,91 | 41,93 | 39,57 | 40,07 | -5,25% | 204.836,00 |
| 10.01.2025 | 42,90 | 43,20 | 41,70 | 42,29 | -2,69% | 184.744,00 |
| 08.01.2025 | 46,85 | 46,85 | 43,10 | 43,46 | -7,87% | 240.522,00 |
| 07.01.2025 | 47,36 | 48,32 | 46,47 | 47,17 | -0,19% | 206.131,00 |
| 06.01.2025 | 47,43 | 48,23 | 45,26 | 47,26 | 0,96% | 269.158,00 |
| 03.01.2025 | 40,48 | 48,09 | 40,44 | 46,81 | 16,44% | 508.746,00 |
| 02.01.2025 | 38,48 | 40,35 | 38,48 | 40,20 | 7,34% | 203.034,00 |
| 31.12.2024 | 38,47 | 39,14 | 37,45 | 37,45 | -2,22% | 118.046,00 |
| 30.12.2024 | 37,62 | 39,07 | 36,26 | 38,30 | 0,79% | 120.465,00 |
| 27.12.2024 | 38,65 | 38,65 | 37,32 | 38,00 | -1,99% | 103.110,00 |
| 26.12.2024 | 37,70 | 39,16 | 37,33 | 38,77 | 2,32% | 82.720,00 |
| 24.12.2024 | 37,56 | 38,12 | 37,06 | 37,89 | 1,07% | 51.480,00 |
| 23.12.2024 | 36,96 | 37,85 | 36,36 | 37,49 | 1,54% | 137.776,00 |
| 20.12.2024 | 35,89 | 37,86 | 35,60 | 36,92 | 1,85% | 240.661,00 |
| 19.12.2024 | 37,20 | 37,55 | 35,77 | 36,25 | -1,49% | 142.947,00 |
| 18.12.2024 | 38,11 | 39,20 | 36,36 | 36,80 | -4,29% | 243.489,00 |
| 17.12.2024 | 35,32 | 39,00 | 35,10 | 38,45 | 8,31% | 176.523,00 |
| 16.12.2024 | 34,43 | 36,07 | 34,18 | 35,50 | 2,57% | 155.941,00 |
| 13.12.2024 | 35,11 | 35,52 | 33,98 | 34,61 | -2,05% | 104.645,00 |
| 12.12.2024 | 37,27 | 37,52 | 34,93 | 35,34 | -5,55% | 113.350,00 |
| 11.12.2024 | 36,32 | 37,99 | 36,04 | 37,41 | 3,66% | 188.743,00 |
| 10.12.2024 | 34,81 | 36,15 | 34,33 | 36,09 | 3,03% | 139.237,00 |
| 09.12.2024 | 35,02 | 36,23 | 34,95 | 35,03 | 0,40% | 141.851,00 |
| 06.12.2024 | 35,25 | 36,66 | 34,65 | 34,89 | -0,06% | 145.924,00 |
| 05.12.2024 | 34,13 | 35,14 | 33,95 | 34,91 | 1,84% | 113.543,00 |
| 04.12.2024 | 34,56 | 36,57 | 34,07 | 34,28 | -0,29% | 176.439,00 |
| 03.12.2024 | 34,14 | 34,99 | 33,77 | 34,38 | -0,26% | 107.360,00 |
| 02.12.2024 | 33,79 | 34,82 | 33,47 | 34,47 | 1,71% | 98.660,00 |
| 29.11.2024 | 33,89 | 34,48 | 33,73 | 33,89 | 0,15% | 52.415,00 |
| 27.11.2024 | 33,34 | 33,95 | 32,43 | 33,84 | 1,74% | 76.023,00 |
| 26.11.2024 | 33,50 | 34,00 | 32,00 | 33,26 | -1,33% | 80.000,00 |
| 25.11.2024 | 33,17 | 34,71 | 32,98 | 33,71 | 3,18% | 224.769,00 |
| 22.11.2024 | 31,32 | 33,30 | 31,32 | 32,67 | 4,14% | 140.194,00 |
| 21.11.2024 | 31,63 | 32,31 | 31,29 | 31,37 | 0,03% | 72.540,00 |
| 20.11.2024 | 32,35 | 32,75 | 31,10 | 31,36 | -3,12% | 156.503,00 |
| 19.11.2024 | 28,71 | 33,89 | 28,71 | 32,37 | 11,97% | 320.990,00 |
| 18.11.2024 | 27,32 | 29,50 | 27,16 | 28,91 | 6,40% | 281.033,00 |
| 15.11.2024 | 28,90 | 29,74 | 27,17 | 27,17 | -9,79% | 509.347,00 |
| 14.11.2024 | 31,53 | 31,98 | 30,01 | 30,12 | -4,26% | 207.139,00 |
| 13.11.2024 | 32,68 | 33,04 | 31,38 | 31,46 | -3,11% | 69.118,00 |
| 12.11.2024 | 32,59 | 33,53 | 32,33 | 32,47 | -0,89% | 97.710,00 |
| 11.11.2024 | 32,85 | 33,29 | 31,51 | 32,76 | 0,65% | 118.964,00 |
| 08.11.2024 | 32,81 | 32,96 | 32,12 | 32,55 | -0,52% | 89.340,00 |