16,390$
6,50%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,37 | 16,61 | 14,25 | 16,39 | 6,50% | 1.001.922,00 |
| 27.02.2025 | 18,40 | 18,85 | 15,26 | 15,39 | -43,08% | 1.554.164,00 |
| 26.02.2025 | 27,17 | 28,38 | 27,01 | 27,04 | 0,43% | 197.192,00 |
| 25.02.2025 | 26,47 | 27,41 | 26,13 | 26,93 | 0,32% | 194.138,00 |
| 24.02.2025 | 29,81 | 29,81 | 25,71 | 26,84 | -2,19% | 403.210,00 |
| 21.02.2025 | 29,27 | 29,43 | 27,23 | 27,44 | -5,12% | 205.050,00 |
| 20.02.2025 | 29,16 | 29,89 | 28,44 | 28,92 | -1,36% | 194.055,00 |
| 19.02.2025 | 30,96 | 31,24 | 28,94 | 29,32 | -6,56% | 195.395,00 |
| 18.02.2025 | 35,15 | 35,25 | 31,35 | 31,38 | -10,62% | 199.751,00 |
| 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% | 126.322,00 |
| 11.02.2025 | 34,76 | 35,51 | 34,49 | 34,55 | -1,68% | 100.142,00 |
| 10.02.2025 | 34,75 | 35,15 | 34,10 | 35,14 | 1,38% | 124.103,00 |
| 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% | 103.180,00 |
| 03.02.2025 | 36,11 | 36,62 | 35,25 | 36,34 | -0,90% | 143.710,00 |
| 31.01.2025 | 37,66 | 38,47 | 36,50 | 36,67 | -2,76% | 111.172,00 |
| 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% | 108.382,00 |
| 28.01.2025 | 38,70 | 39,60 | 38,09 | 38,91 | 1,22% | 112.928,00 |
| 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% | 115.323,00 |
| 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% | 114.067,00 |
| 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% | 201.556,00 |
| 14.01.2025 | 40,45 | 41,65 | 39,26 | 41,56 | 3,72% | 200.039,00 |
| 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% | 184.739,00 |
| 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% | 205.931,00 |
| 06.01.2025 | 47,43 | 48,23 | 45,26 | 47,26 | 0,96% | 246.111,00 |
| 03.01.2025 | 40,48 | 48,09 | 40,44 | 46,81 | 16,44% | 508.596,00 |
| 02.01.2025 | 38,48 | 40,35 | 38,48 | 40,20 | 7,34% | 203.013,00 |
| 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% | 99.229,00 |
| 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% | 82.719,00 |
| 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 | 1,52% | 137.776,00 |
| 20.12.2024 | 35,89 | 37,86 | 35,60 | 36,93 | 1,88% | 240.661,00 |
| 19.12.2024 | 37,20 | 37,55 | 35,77 | 36,25 | -2,05% | 141.462,00 |
| 18.12.2024 | 38,11 | 39,20 | 36,36 | 37,01 | -3,75% | 243.489,00 |
| 17.12.2024 | 35,32 | 39,00 | 35,10 | 38,45 | 8,31% | 176.522,00 |
| 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% | 188.734,00 |
| 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% | 145.625,00 |
| 05.12.2024 | 34,13 | 35,14 | 33,95 | 34,91 | 1,84% | 112.877,00 |
| 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% | 107.310,00 |
| 02.12.2024 | 33,79 | 34,82 | 33,47 | 34,47 | 1,71% | 98.635,00 |
| 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 | 4,18% | 140.194,00 |
| 20.11.2024 | 32,35 | 32,75 | 31,10 | 31,36 | -3,12% | 156.497,00 |
| 19.11.2024 | 28,71 | 33,89 | 28,71 | 32,37 | 11,97% | 320.980,00 |
| 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 | -4,53% | 194.438,00 |
| 13.11.2024 | 32,68 | 33,04 | 31,38 | 31,55 | -2,83% | 69.116,00 |
| 12.11.2024 | 32,59 | 33,53 | 32,33 | 32,47 | -0,89% | 97.670,00 |
| 11.11.2024 | 32,85 | 33,29 | 31,51 | 32,76 | 0,65% | 118.958,00 |
| 08.11.2024 | 32,81 | 32,96 | 32,12 | 32,55 | -0,52% | 89.335,00 |
| 07.11.2024 | 32,92 | 33,03 | 31,69 | 32,72 | -1,65% | 98.388,00 |
| 06.11.2024 | 34,50 | 34,53 | 31,47 | 33,27 | 1,06% | 142.980,00 |
| 05.11.2024 | 32,59 | 33,49 | 32,25 | 32,92 | 2,30% | 105.426,00 |
| 04.11.2024 | 31,82 | 32,38 | 31,23 | 32,18 | 0,72% | 68.708,00 |
| 01.11.2024 | 31,48 | 32,24 | 31,04 | 31,95 | 3,05% | 90.531,00 |
| 31.10.2024 | 31,75 | 31,77 | 30,61 | 31,00 | -2,78% | 53.035,00 |
| 30.10.2024 | 32,39 | 33,13 | 31,84 | 31,89 | -1,88% | 50.459,00 |
| 29.10.2024 | 32,20 | 32,80 | 32,17 | 32,50 | 0,46% | 42.462,00 |
| 28.10.2024 | 32,61 | 33,31 | 31,98 | 32,35 | 0,72% | 76.045,00 |
| 25.10.2024 | 31,29 | 32,27 | 30,70 | 32,12 | 3,51% | 58.521,00 |
| 24.10.2024 | 31,48 | 31,83 | 30,67 | 31,03 | -0,80% | 77.799,00 |
| 23.10.2024 | 32,11 | 32,21 | 30,42 | 31,28 | -3,10% | 60.737,00 |
| 22.10.2024 | 32,03 | 32,72 | 30,75 | 32,28 | 0,62% | 123.475,00 |
| 21.10.2024 | 29,75 | 32,14 | 29,60 | 32,08 | 6,93% | 111.702,00 |
| 18.10.2024 | 29,72 | 30,08 | 29,39 | 30,00 | 1,69% | 71.223,00 |
| 17.10.2024 | 29,67 | 30,35 | 29,36 | 29,50 | -0,51% | 63.830,00 |
| 16.10.2024 | 29,95 | 29,95 | 29,44 | 29,65 | -0,10% | 67.109,00 |
| 15.10.2024 | 29,46 | 30,09 | 29,36 | 29,68 | 0,44% | 54.803,00 |
| 14.10.2024 | 29,91 | 29,91 | 28,80 | 29,55 | 1,30% | 46.317,00 |
| 11.10.2024 | 27,59 | 29,33 | 27,59 | 29,17 | 5,29% | 140.772,00 |
| 10.10.2024 | 28,05 | 28,27 | 27,60 | 27,71 | -2,17% | 51.232,00 |
| 09.10.2024 | 28,79 | 28,97 | 28,17 | 28,32 | -1,67% | 60.670,00 |
| 08.10.2024 | 27,93 | 29,25 | 27,80 | 28,80 | 3,34% | 87.843,00 |
| 07.10.2024 | 28,63 | 28,80 | 27,85 | 27,87 | -2,69% | 51.041,00 |
| 04.10.2024 | 28,51 | 29,63 | 28,30 | 28,64 | 2,65% | 90.527,00 |
| 03.10.2024 | 26,93 | 27,97 | 26,82 | 27,90 | 2,54% | 65.278,00 |