13,362$
-3,24%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 13,08 | 13,08 | 12,50 | 12,50 | -5,52% | 138.683,00 |
| 20.05.2025 | 13,18 | 13,38 | 12,99 | 13,23 | 0,76% | 136.720,00 |
| 19.05.2025 | 12,96 | 13,17 | 12,87 | 13,13 | -1,57% | 108.622,00 |
| 16.05.2025 | 13,46 | 13,74 | 13,16 | 13,34 | -0,82% | 138.783,00 |
| 15.05.2025 | 13,48 | 13,52 | 13,06 | 13,45 | -0,30% | 137.454,00 |
| 14.05.2025 | 13,44 | 13,56 | 12,94 | 13,49 | 0,00% | 146.616,00 |
| 13.05.2025 | 13,06 | 13,71 | 13,06 | 13,49 | 0,00% | 139.870,00 |
| 12.05.2025 | 13,44 | 13,72 | 13,00 | 13,49 | 6,89% | 239.146,00 |
| 09.05.2025 | 13,53 | 13,99 | 12,54 | 12,62 | -5,96% | 246.070,00 |
| 08.05.2025 | 13,07 | 13,58 | 12,85 | 13,42 | 4,11% | 152.745,00 |
| 07.05.2025 | 12,49 | 13,23 | 12,49 | 12,89 | 3,33% | 242.903,00 |
| 06.05.2025 | 12,57 | 13,03 | 11,76 | 12,48 | -9,21% | 459.918,00 |
| 05.05.2025 | 13,58 | 14,27 | 13,36 | 13,74 | -0,15% | 230.178,00 |
| 02.05.2025 | 13,18 | 14,17 | 13,18 | 13,76 | 3,61% | 186.709,00 |
| 01.05.2025 | 13,30 | 13,66 | 13,09 | 13,28 | 1,45% | 164.883,00 |
| 30.04.2025 | 13,25 | 13,25 | 12,67 | 13,09 | -3,82% | 251.159,00 |
| 29.04.2025 | 12,83 | 13,71 | 12,61 | 13,61 | 5,50% | 208.073,00 |
| 28.04.2025 | 13,03 | 13,24 | 12,61 | 12,90 | -0,62% | 110.346,00 |
| 25.04.2025 | 13,13 | 13,33 | 12,66 | 12,98 | -2,00% | 166.232,00 |
| 24.04.2025 | 12,43 | 13,32 | 12,43 | 13,25 | 7,16% | 178.130,00 |
| 23.04.2025 | 12,16 | 12,72 | 12,01 | 12,36 | 6,19% | 293.792,00 |
| 22.04.2025 | 11,45 | 11,72 | 11,20 | 11,64 | 3,74% | 255.780,00 |
| 21.04.2025 | 11,37 | 11,39 | 10,88 | 11,22 | -3,19% | 189.608,00 |
| 17.04.2025 | 11,50 | 11,76 | 11,27 | 11,59 | 0,96% | 178.387,00 |
| 16.04.2025 | 11,85 | 11,95 | 11,23 | 11,48 | -4,01% | 155.711,00 |
| 15.04.2025 | 11,54 | 12,00 | 11,49 | 11,96 | 3,19% | 195.082,00 |
| 14.04.2025 | 11,87 | 12,19 | 11,28 | 11,59 | 0,43% | 176.769,00 |
| 11.04.2025 | 11,51 | 11,64 | 11,02 | 11,54 | -0,60% | 145.166,00 |
| 10.04.2025 | 12,07 | 12,19 | 11,34 | 11,61 | -8,22% | 239.563,00 |
| 09.04.2025 | 10,55 | 12,68 | 10,51 | 12,65 | 18,89% | 342.825,00 |
| 08.04.2025 | 11,88 | 11,88 | 10,44 | 10,64 | -5,67% | 423.289,00 |
| 07.04.2025 | 11,05 | 12,36 | 10,80 | 11,28 | -2,51% | 386.529,00 |
| 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 |