34,280$
-0,29%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 26,07 | 27,42 | 26,05 | 27,21 | 3,93% | 65.046,00 |
| 01.10.2024 | 26,99 | 26,99 | 26,06 | 26,18 | -2,60% | 64.479,00 |
| 30.09.2024 | 27,01 | 27,25 | 26,52 | 26,88 | -0,78% | 52.236,00 |
| 27.09.2024 | 27,09 | 28,00 | 26,67 | 27,09 | 1,31% | 63.974,00 |
| 26.09.2024 | 27,00 | 27,25 | 26,49 | 26,74 | 1,02% | 84.122,00 |
| 25.09.2024 | 27,52 | 27,76 | 26,32 | 26,47 | -3,89% | 117.631,00 |
| 24.09.2024 | 27,88 | 28,43 | 27,44 | 27,54 | -1,22% | 123.382,00 |
| 23.09.2024 | 28,28 | 28,68 | 27,79 | 27,88 | -0,89% | 52.110,00 |
| 20.09.2024 | 28,30 | 28,92 | 27,73 | 28,13 | -1,40% | 202.229,00 |
| 19.09.2024 | 28,80 | 28,80 | 27,10 | 28,53 | 1,67% | 45.523,00 |
| 18.09.2024 | 28,45 | 28,84 | 27,61 | 28,06 | -1,37% | 55.465,00 |
| 17.09.2024 | 29,43 | 29,70 | 27,93 | 28,45 | -2,67% | 78.275,00 |
| 16.09.2024 | 29,53 | 29,73 | 29,10 | 29,23 | -1,25% | 65.087,00 |
| 13.09.2024 | 29,00 | 29,71 | 28,68 | 29,60 | 3,32% | 72.837,00 |
| 12.09.2024 | 28,50 | 29,03 | 28,29 | 28,65 | 0,92% | 72.303,00 |
| 11.09.2024 | 28,51 | 28,63 | 27,89 | 28,39 | -0,56% | 40.429,00 |
| 10.09.2024 | 28,78 | 28,85 | 27,58 | 28,55 | -0,80% | 86.208,00 |
| 09.09.2024 | 25,97 | 28,78 | 25,97 | 28,78 | 11,16% | 135.224,00 |
| 06.09.2024 | 26,08 | 26,08 | 25,25 | 25,89 | -1,07% | 57.184,00 |
| 05.09.2024 | 26,37 | 26,52 | 25,73 | 26,17 | -1,13% | 59.313,00 |
| 04.09.2024 | 27,21 | 27,54 | 26,37 | 26,47 | -3,39% | 77.568,00 |
| 03.09.2024 | 28,59 | 29,33 | 27,21 | 27,40 | -4,50% | 118.953,00 |
| 30.08.2024 | 28,56 | 28,92 | 28,02 | 28,69 | 1,31% | 84.454,00 |
| 29.08.2024 | 27,53 | 28,38 | 27,53 | 28,32 | 4,50% | 84.138,00 |
| 28.08.2024 | 28,02 | 28,02 | 26,92 | 27,10 | -3,28% | 53.195,00 |
| 27.08.2024 | 28,08 | 28,66 | 27,72 | 28,02 | -1,55% | 67.994,00 |
| 26.08.2024 | 29,09 | 29,09 | 28,36 | 28,46 | -1,21% | 60.026,00 |
| 23.08.2024 | 27,73 | 29,03 | 27,66 | 28,81 | 4,69% | 86.070,00 |
| 22.08.2024 | 27,57 | 28,20 | 26,75 | 27,52 | 0,00% | 78.169,00 |
| 21.08.2024 | 27,32 | 27,81 | 26,84 | 27,52 | 1,14% | 65.009,00 |
| 20.08.2024 | 26,86 | 27,68 | 26,54 | 27,21 | 1,00% | 128.219,00 |
| 19.08.2024 | 26,30 | 27,00 | 25,21 | 26,94 | 3,34% | 112.210,00 |
| 16.08.2024 | 26,03 | 26,44 | 25,58 | 26,07 | 0,64% | 106.661,00 |
| 15.08.2024 | 24,64 | 26,70 | 24,28 | 25,91 | 7,27% | 230.723,00 |
| 14.08.2024 | 28,00 | 28,00 | 22,39 | 24,15 | -16,26% | 538.732,00 |
| 13.08.2024 | 28,59 | 29,63 | 28,49 | 28,84 | 1,69% | 99.089,00 |
| 12.08.2024 | 28,50 | 28,70 | 27,95 | 28,36 | -0,39% | 85.363,00 |
| 09.08.2024 | 29,18 | 29,29 | 28,44 | 28,47 | -2,47% | 52.373,00 |
| 08.08.2024 | 28,99 | 29,56 | 28,12 | 29,19 | 2,53% | 51.674,00 |
| 07.08.2024 | 29,39 | 30,08 | 27,97 | 28,47 | -1,42% | 83.980,00 |
| 06.08.2024 | 28,60 | 29,38 | 28,07 | 28,88 | 1,73% | 63.363,00 |
| 05.08.2024 | 25,74 | 29,17 | 25,74 | 28,39 | -5,34% | 80.522,00 |
| 02.08.2024 | 30,40 | 30,56 | 29,55 | 29,99 | -4,82% | 49.851,00 |
| 01.08.2024 | 32,10 | 32,72 | 30,75 | 31,51 | -1,50% | 91.891,00 |
| 31.07.2024 | 33,22 | 33,30 | 31,97 | 31,99 | -2,91% | 127.433,00 |
| 30.07.2024 | 33,80 | 34,00 | 32,56 | 32,95 | -2,20% | 88.689,00 |
| 29.07.2024 | 34,41 | 34,50 | 33,11 | 33,69 | -1,58% | 57.044,00 |
| 26.07.2024 | 34,48 | 34,84 | 33,65 | 34,23 | 0,82% | 52.881,00 |
| 25.07.2024 | 33,39 | 34,78 | 32,80 | 33,95 | 1,49% | 90.690,00 |
| 24.07.2024 | 34,09 | 34,52 | 33,10 | 33,45 | -2,79% | 60.468,00 |
| 23.07.2024 | 33,12 | 34,59 | 32,72 | 34,41 | 3,58% | 88.156,00 |
| 22.07.2024 | 32,58 | 33,35 | 32,26 | 33,22 | 1,87% | 54.975,00 |
| 19.07.2024 | 33,13 | 33,29 | 32,19 | 32,61 | -1,24% | 62.168,00 |
| 18.07.2024 | 33,38 | 33,70 | 32,42 | 33,02 | -1,43% | 64.601,00 |
| 17.07.2024 | 33,40 | 34,11 | 32,84 | 33,50 | -2,84% | 91.407,00 |
| 16.07.2024 | 33,94 | 34,79 | 33,59 | 34,48 | 3,33% | 143.039,00 |
| 15.07.2024 | 33,20 | 33,96 | 32,96 | 33,37 | 2,11% | 102.101,00 |