5,340$
6,80%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,84 | 5,56 | 4,84 | 5,34 | 6,80% | 254.731,00 |
| 05.03.2026 | 4,57 | 5,09 | 4,57 | 5,00 | 6,84% | 271.180,00 |
| 04.03.2026 | 4,49 | 4,75 | 4,32 | 4,68 | 5,76% | 229.580,00 |
| 03.03.2026 | 4,18 | 4,60 | 4,07 | 4,43 | 1,72% | 266.724,00 |
| 02.03.2026 | 4,25 | 4,39 | 4,11 | 4,35 | -1,14% | 244.935,00 |
| 27.02.2026 | 4,54 | 4,58 | 4,25 | 4,40 | -6,98% | 305.854,00 |
| 26.02.2026 | 4,41 | 4,84 | 4,40 | 4,73 | 6,29% | 307.634,00 |
| 25.02.2026 | 4,76 | 4,79 | 4,44 | 4,45 | -5,52% | 290.323,00 |
| 24.02.2026 | 4,54 | 4,76 | 4,34 | 4,71 | -2,89% | 210.295,00 |
| 20.02.2026 | 4,94 | 5,24 | 4,74 | 4,85 | -3,39% | 237.390,00 |
| 19.02.2026 | 4,86 | 5,04 | 4,76 | 5,02 | 1,43% | 185.321,00 |
| 18.02.2026 | 4,80 | 5,00 | 4,59 | 4,95 | 2,89% | 210.489,00 |
| 17.02.2026 | 4,83 | 4,88 | 4,53 | 4,81 | -1,03% | 260.440,00 |
| 13.02.2026 | 5,05 | 5,14 | 4,74 | 4,86 | -3,86% | 243.497,00 |
| 12.02.2026 | 5,19 | 5,26 | 4,84 | 5,06 | -2,51% | 192.234,00 |
| 11.02.2026 | 5,34 | 5,34 | 4,91 | 5,19 | -3,45% | 201.486,00 |
| 10.02.2026 | 5,57 | 5,91 | 5,31 | 5,37 | -3,59% | 264.318,00 |
| 09.02.2026 | 5,40 | 5,58 | 5,31 | 5,57 | 2,96% | 148.204,00 |
| 06.02.2026 | 5,30 | 5,47 | 5,02 | 5,41 | 5,87% | 196.692,00 |
| 05.02.2026 | 5,43 | 5,46 | 5,06 | 5,11 | -8,26% | 293.444,00 |
| 04.02.2026 | 5,47 | 5,72 | 5,31 | 5,57 | 1,09% | 271.620,00 |
| 03.02.2026 | 6,03 | 6,03 | 5,39 | 5,51 | -8,01% | 286.110,00 |
| 02.02.2026 | 6,09 | 6,28 | 5,94 | 5,99 | -2,28% | 250.202,00 |
| 30.01.2026 | 6,09 | 6,17 | 5,81 | 6,13 | 1,83% | 172.403,00 |
| 29.01.2026 | 6,23 | 6,23 | 5,86 | 6,02 | -4,90% | 184.776,00 |
| 28.01.2026 | 6,19 | 6,42 | 6,14 | 6,33 | 3,09% | 193.289,00 |
| 27.01.2026 | 6,19 | 6,22 | 5,83 | 6,14 | -0,16% | 188.799,00 |
| 26.01.2026 | 6,35 | 6,43 | 6,13 | 6,15 | -5,38% | 180.757,00 |
| 22.01.2026 | 5,89 | 6,66 | 5,89 | 6,50 | 12,26% | 302.511,00 |
| 21.01.2026 | 5,87 | 5,95 | 5,53 | 5,79 | 0,52% | 566.719,00 |
| 20.01.2026 | 6,14 | 6,26 | 5,75 | 5,76 | -9,58% | 215.227,00 |
| 16.01.2026 | 6,41 | 6,53 | 6,17 | 6,37 | -0,31% | 119.413,00 |
| 15.01.2026 | 6,44 | 6,72 | 6,37 | 6,39 | -0,78% | 159.851,00 |
| 14.01.2026 | 6,36 | 6,49 | 6,11 | 6,44 | 1,26% | 313.118,00 |
| 13.01.2026 | 6,89 | 6,93 | 6,33 | 6,36 | -7,96% | 179.543,00 |
| 12.01.2026 | 6,55 | 6,99 | 6,48 | 6,91 | 4,54% | 262.036,00 |
| 09.01.2026 | 6,64 | 6,78 | 6,45 | 6,61 | 0,15% | 200.052,00 |
| 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% | 235.232,00 |
| 06.01.2026 | 6,66 | 7,10 | 6,62 | 7,04 | 5,07% | 251.597,00 |
| 05.01.2026 | 6,30 | 6,93 | 6,30 | 6,70 | 6,01% | 251.069,00 |
| 02.01.2026 | 6,62 | 6,73 | 6,22 | 6,32 | -3,66% | 240.471,00 |
| 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% | 212.573,00 |
| 29.12.2025 | 6,76 | 7,00 | 6,54 | 6,71 | -1,76% | 212.231,00 |
| 26.12.2025 | 6,97 | 7,05 | 6,75 | 6,83 | -2,43% | 290.957,00 |
| 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% | 725.699,00 |
| 22.12.2025 | 8,18 | 8,61 | 8,09 | 8,12 | 0,50% | 140.636,00 |
| 19.12.2025 | 7,89 | 8,16 | 7,79 | 8,08 | 2,47% | 268.167,00 |
| 18.12.2025 | 8,02 | 8,12 | 7,82 | 7,89 | -0,69% | 145.693,00 |
| 17.12.2025 | 8,20 | 8,27 | 7,84 | 7,94 | -2,34% | 144.202,00 |
| 16.12.2025 | 7,97 | 8,17 | 7,78 | 8,13 | 1,63% | 179.123,00 |
| 15.12.2025 | 8,74 | 8,74 | 7,64 | 8,00 | -7,94% | 212.125,00 |
| 12.12.2025 | 9,11 | 9,23 | 8,59 | 8,69 | -4,61% | 127.964,00 |
| 11.12.2025 | 9,52 | 9,54 | 8,80 | 9,11 | -4,61% | 159.893,00 |
| 10.12.2025 | 9,08 | 9,64 | 9,07 | 9,55 | 4,37% | 132.530,00 |
| 09.12.2025 | 8,85 | 9,29 | 8,85 | 9,15 | 2,58% | 104.967,00 |
| 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% | 143.669,00 |
| 04.12.2025 | 8,55 | 8,96 | 8,39 | 8,84 | 3,76% | 151.470,00 |
| 03.12.2025 | 7,96 | 8,59 | 7,80 | 8,52 | 7,30% | 93.612,00 |
| 02.12.2025 | 7,66 | 8,09 | 7,58 | 7,94 | 4,61% | 105.531,00 |
| 01.12.2025 | 7,85 | 7,94 | 7,57 | 7,59 | -5,24% | 123.216,00 |
| 28.11.2025 | 8,11 | 8,25 | 7,96 | 8,01 | -1,11% | 42.756,00 |
| 26.11.2025 | 7,84 | 8,13 | 7,68 | 8,10 | 3,32% | 114.104,00 |
| 25.11.2025 | 7,16 | 7,85 | 7,16 | 7,84 | 9,65% | 142.803,00 |
| 24.11.2025 | 6,95 | 7,22 | 6,67 | 7,15 | 8,50% | 270.686,00 |
| 20.11.2025 | 7,14 | 7,19 | 6,59 | 6,59 | -4,77% | 161.079,00 |
| 19.11.2025 | 7,32 | 7,46 | 6,91 | 6,92 | -5,46% | 122.399,00 |
| 18.11.2025 | 6,99 | 7,41 | 6,80 | 7,32 | 0,76% | 192.796,00 |
| 17.11.2025 | 7,68 | 7,94 | 7,17 | 7,27 | -7,57% | 209.820,00 |
| 13.11.2025 | 8,19 | 8,27 | 7,72 | 7,86 | -5,27% | 233.060,00 |
| 12.11.2025 | 8,29 | 8,55 | 8,22 | 8,30 | 0,33% | 96.721,00 |
| 11.11.2025 | 8,10 | 8,34 | 7,98 | 8,27 | 1,10% | 139.696,00 |
| 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% | 198.802,00 |
| 06.11.2025 | 8,91 | 9,02 | 8,29 | 8,31 | -8,08% | 181.568,00 |
| 05.11.2025 | 9,28 | 9,43 | 8,97 | 9,04 | -2,59% | 153.040,00 |
| 04.11.2025 | 9,59 | 9,89 | 9,08 | 9,28 | -6,55% | 213.739,00 |
| 03.11.2025 | 9,77 | 10,42 | 9,63 | 9,93 | 2,06% | 253.788,00 |
| 31.10.2025 | 8,77 | 9,82 | 7,93 | 9,73 | 4,40% | 344.037,00 |
| 30.10.2025 | 9,39 | 9,56 | 9,19 | 9,32 | -0,96% | 153.557,00 |
| 29.10.2025 | 9,68 | 10,07 | 9,34 | 9,41 | -2,69% | 197.003,00 |
| 28.10.2025 | 9,78 | 9,93 | 9,55 | 9,67 | -1,02% | 93.228,00 |
| 27.10.2025 | 10,14 | 10,19 | 9,73 | 9,77 | -3,27% | 91.484,00 |
| 24.10.2025 | 10,01 | 10,43 | 9,94 | 10,10 | 3,59% | 153.332,00 |
| 23.10.2025 | 9,43 | 9,78 | 9,24 | 9,75 | 3,39% | 157.677,00 |
| 22.10.2025 | 9,97 | 9,99 | 9,18 | 9,43 | -5,51% | 176.811,00 |
| 21.10.2025 | 9,31 | 10,06 | 9,29 | 9,98 | 6,97% | 166.455,00 |
| 20.10.2025 | 8,68 | 9,33 | 8,68 | 9,33 | 8,49% | 132.617,00 |
| 17.10.2025 | 8,06 | 8,63 | 8,06 | 8,60 | 5,26% | 416.894,00 |
| 16.10.2025 | 8,82 | 8,90 | 8,11 | 8,17 | -6,41% | 177.270,00 |
| 15.10.2025 | 9,11 | 9,43 | 8,54 | 8,73 | -2,68% | 128.786,00 |
| 14.10.2025 | 8,52 | 9,22 | 8,40 | 8,97 | 2,16% | 141.557,00 |
| 13.10.2025 | 8,69 | 8,83 | 8,45 | 8,78 | 6,68% | 132.476,00 |
| 10.10.2025 | 9,36 | 9,48 | 8,15 | 8,23 | -12,17% | 180.736,00 |
| 09.10.2025 | 9,59 | 9,60 | 9,34 | 9,37 | -2,40% | 89.248,00 |
| 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% | 145.630,00 |