7,940$
-8,31%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,45 | 8,78 | 7,92 | 7,94 | -8,31% | 344.026,00 |
| 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% | 178.855,00 |
| 27.08.2025 | 8,36 | 8,58 | 8,26 | 8,44 | 0,36% | 130.156,00 |
| 26.08.2025 | 8,35 | 8,49 | 8,21 | 8,41 | 1,20% | 192.022,00 |
| 25.08.2025 | 8,75 | 8,83 | 8,28 | 8,31 | -5,68% | 178.869,00 |
| 22.08.2025 | 8,29 | 8,91 | 8,15 | 8,81 | 7,05% | 263.033,00 |
| 21.08.2025 | 8,06 | 8,39 | 7,93 | 8,23 | 1,11% | 217.978,00 |
| 20.08.2025 | 8,75 | 8,75 | 8,07 | 8,14 | -7,50% | 305.733,00 |
| 19.08.2025 | 9,22 | 9,26 | 8,69 | 8,80 | -4,97% | 280.280,00 |
| 18.08.2025 | 8,81 | 9,57 | 8,65 | 9,26 | 5,11% | 436.321,00 |
| 15.08.2025 | 10,51 | 10,51 | 7,83 | 8,81 | -20,13% | 1.177.603,00 |
| 14.08.2025 | 11,43 | 11,71 | 10,92 | 11,03 | -5,08% | 226.443,00 |
| 13.08.2025 | 11,73 | 11,93 | 11,51 | 11,62 | 0,96% | 166.294,00 |
| 12.08.2025 | 11,13 | 11,53 | 10,91 | 11,51 | 4,54% | 160.073,00 |
| 11.08.2025 | 11,26 | 11,45 | 10,98 | 11,01 | -1,87% | 119.478,00 |
| 08.08.2025 | 11,58 | 11,79 | 11,19 | 11,22 | -3,19% | 104.415,00 |
| 07.08.2025 | 12,26 | 12,75 | 11,40 | 11,59 | -4,06% | 147.446,00 |
| 06.08.2025 | 12,04 | 12,21 | 11,70 | 12,08 | 0,58% | 124.574,00 |
| 05.08.2025 | 12,03 | 12,11 | 11,75 | 12,01 | 1,52% | 113.746,00 |
| 04.08.2025 | 11,48 | 12,66 | 11,42 | 11,83 | 4,23% | 128.483,00 |
| 01.08.2025 | 11,71 | 11,77 | 11,34 | 11,35 | -4,78% | 139.585,00 |
| 31.07.2025 | 11,72 | 12,31 | 11,46 | 11,92 | 1,19% | 136.678,00 |
| 30.07.2025 | 12,25 | 12,50 | 11,78 | 11,78 | -4,07% | 162.503,00 |
| 29.07.2025 | 12,74 | 12,80 | 12,20 | 12,28 | -2,54% | 112.977,00 |
| 28.07.2025 | 12,20 | 12,97 | 12,05 | 12,60 | 3,53% | 150.267,00 |
| 25.07.2025 | 12,25 | 12,32 | 12,10 | 12,17 | -0,65% | 85.242,00 |
| 24.07.2025 | 12,62 | 12,65 | 12,22 | 12,25 | -3,69% | 91.070,00 |
| 23.07.2025 | 12,68 | 12,88 | 12,35 | 12,72 | 1,44% | 112.044,00 |
| 22.07.2025 | 12,38 | 12,70 | 12,21 | 12,54 | 0,80% | 106.904,00 |
| 21.07.2025 | 12,73 | 13,08 | 12,40 | 12,44 | -2,28% | 125.707,00 |
| 18.07.2025 | 13,17 | 13,19 | 12,71 | 12,73 | -2,30% | 117.309,00 |
| 17.07.2025 | 13,08 | 13,28 | 12,90 | 13,03 | 0,46% | 95.523,00 |
| 16.07.2025 | 13,04 | 13,25 | 12,67 | 12,97 | 0,54% | 115.587,00 |
| 15.07.2025 | 12,95 | 13,00 | 12,58 | 12,90 | 0,55% | 146.196,00 |
| 14.07.2025 | 12,61 | 12,88 | 12,57 | 12,83 | 1,18% | 61.083,00 |
| 11.07.2025 | 12,87 | 12,88 | 12,56 | 12,68 | -2,91% | 108.419,00 |
| 10.07.2025 | 13,43 | 13,44 | 13,02 | 13,06 | -2,46% | 257.714,00 |
| 09.07.2025 | 13,13 | 13,76 | 13,01 | 13,39 | 2,53% | 364.642,00 |
| 08.07.2025 | 13,21 | 13,45 | 13,03 | 13,06 | 0,00% | 114.612,00 |
| 07.07.2025 | 13,51 | 13,60 | 13,00 | 13,06 | -4,67% | 136.743,00 |
| 03.07.2025 | 13,52 | 14,01 | 13,38 | 13,70 | 1,18% | 54.562,00 |
| 02.07.2025 | 13,50 | 13,99 | 13,04 | 13,54 | 0,15% | 141.167,00 |
| 01.07.2025 | 13,10 | 13,97 | 13,06 | 13,52 | 2,35% | 113.781,00 |
| 30.06.2025 | 13,32 | 13,75 | 12,83 | 13,21 | 0,30% | 140.486,00 |
| 27.06.2025 | 13,24 | 13,40 | 12,89 | 13,17 | -0,23% | 216.808,00 |
| 26.06.2025 | 12,82 | 13,24 | 12,69 | 13,20 | 3,12% | 78.318,00 |
| 25.06.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -2,36% | 109.951,00 |
| 24.06.2025 | 13,05 | 13,23 | 12,80 | 13,11 | 2,10% | 131.133,00 |
| 23.06.2025 | 12,50 | 13,04 | 12,07 | 12,84 | 1,74% | 106.414,00 |
| 20.06.2025 | 12,98 | 13,05 | 12,51 | 12,62 | -1,56% | 175.328,00 |
| 18.06.2025 | 12,77 | 12,90 | 12,53 | 12,82 | 0,31% | 116.893,00 |
| 17.06.2025 | 12,76 | 12,99 | 12,54 | 12,78 | -1,24% | 141.827,00 |
| 16.06.2025 | 12,67 | 12,98 | 12,40 | 12,94 | 3,35% | 86.690,00 |
| 13.06.2025 | 12,80 | 13,14 | 12,45 | 12,52 | -5,65% | 126.352,00 |
| 12.06.2025 | 13,30 | 13,66 | 13,17 | 13,27 | -1,34% | 135.366,00 |
| 11.06.2025 | 14,00 | 14,28 | 13,39 | 13,45 | -2,39% | 151.329,00 |
| 10.06.2025 | 13,51 | 13,81 | 13,14 | 13,78 | 2,84% | 144.248,00 |
| 09.06.2025 | 13,61 | 13,99 | 13,30 | 13,40 | -0,07% | 137.724,00 |
| 06.06.2025 | 14,16 | 14,52 | 13,18 | 13,41 | -2,90% | 179.006,00 |
| 05.06.2025 | 14,41 | 14,64 | 13,66 | 13,81 | -3,70% | 188.917,00 |
| 04.06.2025 | 13,70 | 14,36 | 13,54 | 14,34 | 4,44% | 158.752,00 |
| 03.06.2025 | 13,17 | 13,75 | 13,02 | 13,73 | 4,33% | 151.003,00 |
| 02.06.2025 | 13,11 | 13,59 | 12,81 | 13,16 | 0,61% | 157.353,00 |
| 30.05.2025 | 13,05 | 13,14 | 12,64 | 13,08 | -0,08% | 583.969,00 |
| 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% | 168.900,00 |
| 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% | 127.342,00 |
| 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% | 108.615,00 |
| 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% | 146.615,00 |
| 13.05.2025 | 13,06 | 13,71 | 13,06 | 13,49 | 0,00% | 137.875,00 |
| 12.05.2025 | 13,44 | 13,72 | 13,00 | 13,49 | 6,89% | 239.120,00 |
| 09.05.2025 | 13,53 | 13,99 | 12,54 | 12,62 | -5,96% | 245.970,00 |
| 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% | 230.109,00 |
| 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% | 164.834,00 |
| 30.04.2025 | 13,25 | 13,25 | 12,67 | 13,09 | -3,82% | 251.146,00 |
| 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% | 110.336,00 |
| 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 | 6,90% | 178.129,00 |
| 23.04.2025 | 12,16 | 12,72 | 12,01 | 12,39 | 6,44% | 293.789,00 |
| 22.04.2025 | 11,45 | 11,72 | 11,20 | 11,64 | 3,74% | 254.112,00 |
| 21.04.2025 | 11,37 | 11,39 | 10,88 | 11,22 | -3,19% | 189.594,00 |
| 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% | 155.707,00 |
| 15.04.2025 | 11,54 | 12,00 | 11,49 | 11,96 | 3,19% | 195.081,00 |
| 14.04.2025 | 11,87 | 12,19 | 11,28 | 11,59 | 0,43% | 176.703,00 |
| 11.04.2025 | 11,41 | 11,64 | 11,02 | 11,54 | -0,60% | 145.116,00 |
| 10.04.2025 | 12,07 | 12,15 | 11,34 | 11,61 | -8,22% | 239.563,00 |
| 09.04.2025 | 10,55 | 12,68 | 10,51 | 12,65 | 18,89% | 342.762,00 |