5,430$
-2,16%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 5,50 | 5,60 | 5,26 | 5,43 | -2,16% | 105.828,00 |
| 01.09.2026 | 5,96 | 5,96 | 5,55 | 5,55 | -7,35% | 116.074,00 |
| 31.08.2026 | 6,03 | 6,44 | 5,89 | 5,99 | -0,17% | 88.209,00 |
| 28.08.2026 | 6,24 | 6,37 | 5,97 | 6,00 | -3,69% | 101.188,00 |
| 27.08.2026 | 5,92 | 6,65 | 5,92 | 6,23 | 5,41% | 102.250,00 |
| 26.08.2026 | 5,68 | 6,05 | 5,66 | 5,91 | 1,72% | 177.611,00 |
| 25.08.2026 | 6,01 | 6,10 | 5,61 | 5,81 | -3,33% | 130.130,00 |
| 24.08.2026 | 6,12 | 6,54 | 5,89 | 6,01 | -2,24% | 91.833,00 |
| 21.08.2026 | 6,62 | 6,68 | 6,02 | 6,15 | -6,28% | 103.167,00 |
| 20.08.2026 | 6,98 | 6,98 | 6,55 | 6,56 | -6,29% | 88.230,00 |
| 19.08.2026 | 7,05 | 7,33 | 6,71 | 7,00 | -0,28% | 135.404,00 |
| 18.08.2026 | 6,84 | 7,20 | 6,24 | 7,02 | 3,54% | 140.953,00 |
| 17.08.2026 | 7,53 | 7,53 | 6,67 | 6,78 | -10,55% | 212.042,00 |
| 14.08.2026 | 6,45 | 7,63 | 6,20 | 7,58 | 7,67% | 189.452,00 |
| 13.08.2026 | 7,49 | 7,89 | 6,72 | 7,04 | -5,72% | 207.648,00 |
| 12.08.2026 | 7,86 | 8,00 | 7,40 | 7,47 | -2,77% | 85.815,00 |
| 11.08.2026 | 7,53 | 8,10 | 7,35 | 7,68 | 2,26% | 64.128,00 |
| 10.08.2026 | 8,00 | 8,02 | 7,35 | 7,51 | -5,30% | 80.951,00 |
| 07.08.2026 | 7,86 | 8,16 | 7,83 | 7,93 | 3,80% | 58.992,00 |
| 06.08.2026 | 7,50 | 7,81 | 7,29 | 7,64 | 2,14% | 101.468,00 |
| 05.08.2026 | 7,32 | 7,54 | 6,98 | 7,48 | 1,22% | 100.369,00 |
| 04.08.2026 | 7,29 | 7,60 | 7,23 | 7,39 | 2,64% | 110.917,00 |
| 03.08.2026 | 6,58 | 7,45 | 6,58 | 7,20 | 9,26% | 93.024,00 |
| 31.07.2026 | 6,52 | 6,95 | 6,36 | 6,59 | 1,85% | 72.960,00 |
| 30.07.2026 | 6,34 | 6,62 | 6,34 | 6,47 | 1,17% | 96.140,00 |
| 29.07.2026 | 6,56 | 6,90 | 6,23 | 6,40 | -1,46% | 122.537,00 |
| 28.07.2026 | 6,10 | 6,69 | 6,05 | 6,49 | 6,74% | 113.658,00 |
| 27.07.2026 | 5,96 | 6,38 | 5,91 | 6,08 | 2,18% | 96.072,00 |
| 24.07.2026 | 5,91 | 6,11 | 5,60 | 5,95 | 0,93% | 125.014,00 |
| 23.07.2026 | 5,96 | 6,24 | 5,80 | 5,90 | -4,92% | 151.648,00 |
| 22.07.2026 | 6,37 | 6,47 | 5,85 | 6,20 | -4,17% | 187.899,00 |
| 21.07.2026 | 6,13 | 6,58 | 5,96 | 6,47 | 6,24% | 169.817,00 |
| 20.07.2026 | 5,98 | 6,15 | 5,70 | 6,09 | 2,01% | 129.607,00 |
| 17.07.2026 | 5,89 | 6,34 | 5,89 | 5,97 | -2,13% | 128.520,00 |
| 16.07.2026 | 6,59 | 6,74 | 5,90 | 6,10 | -7,15% | 176.598,00 |
| 15.07.2026 | 6,71 | 7,10 | 6,47 | 6,57 | -2,09% | 137.949,00 |
| 14.07.2026 | 6,91 | 7,12 | 6,67 | 6,71 | -2,47% | 113.485,00 |
| 13.07.2026 | 6,60 | 7,42 | 6,58 | 6,88 | 2,99% | 195.802,00 |
| 10.07.2026 | 7,07 | 7,25 | 6,55 | 6,68 | -2,77% | 134.168,00 |
| 09.07.2026 | 7,07 | 7,22 | 6,82 | 6,87 | -2,83% | 187.893,00 |
| 08.07.2026 | 6,61 | 7,37 | 6,60 | 7,07 | 6,88% | 274.145,00 |
| 07.07.2026 | 7,62 | 7,89 | 6,41 | 6,62 | -13,53% | 253.842,00 |
| 06.07.2026 | 7,97 | 8,19 | 7,53 | 7,65 | -2,30% | 117.288,00 |
| 02.07.2026 | 8,20 | 8,82 | 7,80 | 7,83 | -5,78% | 158.513,00 |
| 01.07.2026 | 8,26 | 9,20 | 8,25 | 8,31 | 1,34% | 126.955,00 |
| 30.06.2026 | 7,76 | 8,36 | 7,66 | 8,20 | 4,33% | 144.261,00 |
| 29.06.2026 | 7,80 | 8,36 | 7,59 | 7,86 | 3,49% | 185.071,00 |
| 26.06.2026 | 7,15 | 7,67 | 7,09 | 7,60 | 5,34% | 356.061,00 |
| 25.06.2026 | 7,68 | 7,74 | 7,06 | 7,21 | -4,25% | 244.338,00 |
| 24.06.2026 | 8,41 | 8,48 | 7,41 | 7,53 | -8,95% | 277.220,00 |
| 23.06.2026 | 8,40 | 8,83 | 8,15 | 8,27 | -4,28% | 173.340,00 |
| 22.06.2026 | 9,20 | 9,37 | 8,53 | 8,64 | -9,81% | 197.637,00 |
| 18.06.2026 | 9,77 | 9,80 | 9,27 | 9,58 | 0,63% | 304.590,00 |
| 17.06.2026 | 10,54 | 10,85 | 9,47 | 9,52 | -9,25% | 242.611,00 |
| 16.06.2026 | 11,44 | 11,46 | 10,48 | 10,49 | -7,13% | 304.917,00 |
| 15.06.2026 | 11,63 | 12,04 | 11,18 | 11,30 | -0,22% | 312.597,00 |
| 12.06.2026 | 11,37 | 11,77 | 11,19 | 11,32 | 0,44% | 128.850,00 |
| 11.06.2026 | 11,11 | 11,59 | 10,91 | 11,27 | -1,10% | 145.854,00 |
| 10.06.2026 | 11,33 | 12,08 | 11,25 | 11,40 | -2,27% | 221.361,00 |
| 09.06.2026 | 13,10 | 13,51 | 11,42 | 11,66 | -12,56% | 272.889,00 |
| 08.06.2026 | 13,47 | 14,35 | 13,03 | 13,34 | -1,98% | 238.747,00 |
| 05.06.2026 | 13,98 | 13,98 | 12,73 | 13,61 | -5,65% | 293.461,00 |
| 04.06.2026 | 14,14 | 15,66 | 14,14 | 14,42 | -0,17% | 250.985,00 |
| 03.06.2026 | 15,48 | 15,54 | 14,23 | 14,45 | -6,50% | 346.487,00 |
| 02.06.2026 | 16,28 | 17,47 | 15,28 | 15,45 | -5,96% | 337.664,00 |
| 01.06.2026 | 14,69 | 16,74 | 14,69 | 16,43 | 11,97% | 343.040,00 |
| 29.05.2026 | 14,91 | 15,13 | 13,81 | 14,67 | -2,44% | 389.248,00 |
| 28.05.2026 | 13,69 | 15,25 | 13,57 | 15,04 | 12,07% | 346.680,00 |
| 27.05.2026 | 12,85 | 13,60 | 12,55 | 13,42 | 4,27% | 244.916,00 |
| 26.05.2026 | 13,78 | 14,74 | 12,51 | 12,87 | -5,92% | 294.192,00 |
| 22.05.2026 | 13,50 | 14,76 | 13,50 | 13,68 | 1,26% | 443.391,00 |
| 21.05.2026 | 11,92 | 13,62 | 11,92 | 13,51 | 11,65% | 446.828,00 |
| 20.05.2026 | 9,79 | 12,10 | 9,45 | 12,10 | 27,50% | 405.047,00 |
| 19.05.2026 | 9,21 | 9,53 | 8,95 | 9,49 | 2,48% | 100.914,00 |
| 18.05.2026 | 9,75 | 10,01 | 9,25 | 9,26 | -5,51% | 221.131,00 |
| 15.05.2026 | 9,60 | 11,03 | 9,53 | 9,80 | -0,31% | 244.886,00 |
| 14.05.2026 | 10,43 | 11,00 | 9,66 | 9,83 | -6,91% | 273.172,00 |
| 13.05.2026 | 9,00 | 10,89 | 7,88 | 10,56 | 18,52% | 457.729,00 |
| 12.05.2026 | 9,01 | 9,07 | 8,42 | 8,91 | -0,56% | 225.079,00 |
| 11.05.2026 | 9,35 | 9,52 | 8,87 | 8,96 | -4,22% | 168.838,00 |
| 08.05.2026 | 8,71 | 9,73 | 8,40 | 9,36 | 8,84% | 370.015,00 |
| 07.05.2026 | 8,18 | 8,67 | 8,06 | 8,60 | 5,07% | 168.657,00 |
| 06.05.2026 | 8,02 | 8,28 | 7,52 | 8,18 | 2,43% | 169.205,00 |
| 05.05.2026 | 8,15 | 8,37 | 7,94 | 7,99 | -2,61% | 134.436,00 |
| 04.05.2026 | 7,80 | 8,38 | 7,80 | 8,20 | 6,22% | 127.901,00 |
| 01.05.2026 | 7,45 | 7,78 | 7,45 | 7,72 | 5,32% | 167.230,00 |
| 30.04.2026 | 7,09 | 7,39 | 6,88 | 7,33 | 3,02% | 105.515,00 |
| 29.04.2026 | 6,98 | 7,15 | 6,76 | 7,12 | 0,64% | 134.109,00 |
| 28.04.2026 | 7,21 | 7,21 | 6,75 | 7,07 | -1,12% | 71.648,00 |
| 27.04.2026 | 7,24 | 7,59 | 7,12 | 7,15 | -1,79% | 96.204,00 |
| 24.04.2026 | 7,01 | 7,31 | 6,66 | 7,28 | 4,60% | 117.079,00 |
| 23.04.2026 | 7,41 | 7,41 | 6,53 | 6,96 | -8,24% | 229.918,00 |
| 22.04.2026 | 7,84 | 8,08 | 7,56 | 7,59 | -1,49% | 285.832,00 |
| 21.04.2026 | 7,76 | 8,24 | 7,61 | 7,70 | -0,65% | 348.756,00 |
| 20.04.2026 | 7,24 | 7,78 | 7,12 | 7,75 | 8,39% | 167.590,00 |
| 17.04.2026 | 6,89 | 7,25 | 6,64 | 7,15 | 5,93% | 157.185,00 |
| 16.04.2026 | 6,74 | 6,90 | 6,52 | 6,75 | 2,58% | 116.291,00 |
| 15.04.2026 | 6,44 | 6,65 | 6,35 | 6,58 | 2,81% | 257.679,00 |
| 14.04.2026 | 6,42 | 6,62 | 6,30 | 6,40 | 0,31% | 157.626,00 |
| 13.04.2026 | 5,65 | 6,39 | 5,57 | 6,38 | 12,92% | 146.530,00 |