6,600$
-4,35%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,83 | 6,89 | 6,52 | 6,60 | -4,35% | 166.972,00 |
| 07.01.2026 | 7,03 | 7,24 | 6,86 | 6,90 | -1,99% | 235.238,00 |
| 06.01.2026 | 6,66 | 7,10 | 6,62 | 7,04 | 5,07% | 251.656,00 |
| 05.01.2026 | 6,30 | 6,93 | 6,30 | 6,70 | 6,01% | 251.369,00 |
| 02.01.2026 | 6,62 | 6,73 | 6,22 | 6,32 | -3,66% | 241.530,00 |
| 31.12.2025 | 6,55 | 6,77 | 6,53 | 6,56 | 0,77% | 245.050,00 |
| 30.12.2025 | 6,70 | 6,85 | 6,47 | 6,51 | -2,98% | 213.029,00 |
| 29.12.2025 | 6,76 | 7,00 | 6,54 | 6,71 | -1,76% | 212.239,00 |
| 26.12.2025 | 6,97 | 7,05 | 6,75 | 6,83 | -2,43% | 291.057,00 |
| 24.12.2025 | 6,83 | 7,00 | 6,65 | 7,00 | 1,89% | 233.370,00 |
| 23.12.2025 | 8,03 | 8,10 | 6,51 | 6,87 | -15,39% | 730.495,00 |
| 22.12.2025 | 8,18 | 8,61 | 8,09 | 8,12 | 0,25% | 140.663,00 |
| 19.12.2025 | 7,89 | 8,16 | 7,79 | 8,10 | 2,79% | 269.786,00 |
| 18.12.2025 | 8,02 | 8,12 | 7,82 | 7,88 | -0,76% | 145.772,00 |
| 17.12.2025 | 8,20 | 8,27 | 7,84 | 7,94 | -2,46% | 144.602,00 |
| 16.12.2025 | 7,97 | 8,17 | 7,78 | 8,14 | 1,75% | 179.123,00 |
| 15.12.2025 | 8,74 | 8,74 | 7,64 | 8,00 | -7,94% | 212.129,00 |
| 12.12.2025 | 9,11 | 9,23 | 8,59 | 8,69 | -4,61% | 128.099,00 |
| 11.12.2025 | 9,52 | 9,54 | 8,80 | 9,11 | -4,61% | 159.894,00 |
| 10.12.2025 | 9,08 | 9,64 | 9,07 | 9,55 | 4,37% | 132.580,00 |
| 09.12.2025 | 8,85 | 9,29 | 8,85 | 9,15 | 2,58% | 106.145,00 |
| 08.12.2025 | 8,99 | 9,06 | 8,68 | 8,92 | 0,34% | 84.029,00 |
| 05.12.2025 | 8,84 | 9,16 | 8,65 | 8,89 | 0,57% | 143.783,00 |
| 04.12.2025 | 8,55 | 8,96 | 8,39 | 8,84 | 3,76% | 151.489,00 |
| 03.12.2025 | 7,96 | 8,59 | 7,80 | 8,52 | 7,30% | 93.616,00 |
| 02.12.2025 | 7,66 | 8,09 | 7,58 | 7,94 | 4,61% | 105.668,00 |
| 01.12.2025 | 7,85 | 7,94 | 7,57 | 7,59 | -5,24% | 123.223,00 |
| 28.11.2025 | 8,11 | 8,25 | 7,96 | 8,01 | -1,11% | 42.784,00 |
| 26.11.2025 | 7,84 | 8,13 | 7,68 | 8,10 | 3,32% | 114.104,00 |
| 25.11.2025 | 7,16 | 7,85 | 7,09 | 7,84 | 9,65% | 153.369,00 |
| 24.11.2025 | 6,95 | 7,22 | 6,67 | 7,15 | 3,32% | 270.686,00 |
| 21.11.2025 | 6,57 | 6,99 | 6,35 | 6,92 | 4,85% | 174.130,00 |
| 20.11.2025 | 7,14 | 7,19 | 6,59 | 6,60 | -4,62% | 161.102,00 |
| 19.11.2025 | 7,32 | 7,46 | 6,91 | 6,92 | -5,46% | 123.486,00 |
| 18.11.2025 | 6,99 | 7,41 | 6,80 | 7,32 | 0,76% | 193.214,00 |
| 17.11.2025 | 7,68 | 7,94 | 7,17 | 7,27 | -6,50% | 209.860,00 |
| 14.11.2025 | 7,69 | 7,91 | 7,57 | 7,77 | -1,15% | 107.635,00 |
| 13.11.2025 | 8,19 | 8,27 | 7,72 | 7,86 | -5,27% | 233.739,00 |
| 12.11.2025 | 8,29 | 8,55 | 8,22 | 8,30 | 0,33% | 97.021,00 |
| 11.11.2025 | 8,10 | 8,34 | 7,98 | 8,27 | 1,10% | 140.928,00 |
| 10.11.2025 | 8,69 | 8,69 | 7,98 | 8,18 | -1,45% | 187.040,00 |
| 07.11.2025 | 8,22 | 8,34 | 7,81 | 8,30 | -0,12% | 199.031,00 |
| 06.11.2025 | 8,91 | 9,02 | 8,29 | 8,31 | -8,08% | 182.365,00 |
| 05.11.2025 | 9,28 | 9,43 | 8,97 | 9,04 | -2,59% | 153.098,00 |
| 04.11.2025 | 9,59 | 9,89 | 9,08 | 9,28 | -6,55% | 213.769,00 |
| 03.11.2025 | 9,77 | 10,42 | 9,63 | 9,93 | 2,06% | 254.513,00 |
| 31.10.2025 | 8,77 | 9,82 | 7,93 | 9,73 | 4,18% | 344.291,00 |
| 30.10.2025 | 9,39 | 9,56 | 9,19 | 9,34 | -0,53% | 162.975,00 |
| 29.10.2025 | 9,68 | 10,07 | 9,34 | 9,39 | -2,90% | 197.839,00 |
| 28.10.2025 | 9,78 | 9,93 | 9,55 | 9,67 | -1,02% | 93.341,00 |
| 27.10.2025 | 10,14 | 10,19 | 9,73 | 9,77 | -3,27% | 91.494,00 |
| 24.10.2025 | 10,01 | 10,43 | 9,94 | 10,10 | 3,75% | 153.332,00 |
| 23.10.2025 | 9,31 | 9,74 | 9,29 | 9,74 | 3,24% | 157.677,00 |
| 22.10.2025 | 9,97 | 9,99 | 9,18 | 9,43 | -5,51% | 176.912,00 |
| 21.10.2025 | 9,31 | 10,06 | 9,29 | 9,98 | 6,97% | 166.456,00 |
| 20.10.2025 | 8,68 | 9,33 | 8,68 | 9,33 | 8,87% | 132.644,00 |
| 17.10.2025 | 8,16 | 8,57 | 8,15 | 8,57 | 4,90% | - |
| 16.10.2025 | 8,82 | 8,90 | 8,11 | 8,17 | -6,52% | 177.270,00 |
| 15.10.2025 | 9,11 | 9,43 | 8,54 | 8,74 | -2,56% | 128.845,00 |
| 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 | 1,55% | 137.023,00 |
| 03.10.2025 | 9,69 | 10,05 | 9,65 | 9,69 | 0,73% | 104.884,00 |
| 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% | 130.824,00 |
| 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 |