7,460$
-3,12%
Echtzeit-Aktienkurs Digimarc Corporation
Bid:
Ask:
Aktienkurse zur Digimarc Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,57 | 7,78 | 7,22 | 7,46 | -3,12% | 172.139,00 |
| 11.11.2026 | 7,99 | 8,55 | 7,62 | 7,70 | -3,99% | 185.103,00 |
| 10.11.2026 | 8,15 | 8,91 | 7,65 | 8,02 | -2,20% | 72.405,00 |
| 09.11.2026 | 7,72 | 8,39 | 7,23 | 8,20 | 6,22% | 132.680,00 |
| 06.11.2026 | 7,60 | 7,91 | 7,48 | 7,72 | 4,75% | 119.709,00 |
| 05.11.2026 | 8,67 | 8,75 | 7,33 | 7,37 | -15,09% | 138.851,00 |
| 04.11.2026 | 8,77 | 9,41 | 8,62 | 8,68 | 1,40% | 160.160,00 |
| 03.11.2026 | 8,75 | 9,10 | 8,53 | 8,56 | -2,17% | 171.082,00 |
| 02.11.2026 | 8,86 | 9,36 | 8,61 | 8,75 | -1,24% | 145.667,00 |
| 30.10.2026 | 8,56 | 9,08 | 8,41 | 8,86 | 0,57% | 238.136,00 |
| 29.10.2026 | 8,44 | 8,81 | 8,08 | 8,81 | 1,97% | 151.983,00 |
| 28.10.2026 | 7,77 | 8,66 | 7,62 | 8,64 | 9,51% | 255.206,00 |
| 27.10.2026 | 7,83 | 8,13 | 7,80 | 7,89 | 0,57% | 214.104,00 |
| 26.10.2026 | 7,34 | 7,96 | 7,25 | 7,85 | 7,76% | 162.560,00 |
| 23.10.2026 | 7,16 | 7,32 | 7,07 | 7,28 | 1,25% | 138.129,00 |
| 22.10.2026 | 7,49 | 7,64 | 7,05 | 7,19 | -3,62% | 142.719,00 |
| 21.10.2026 | 7,73 | 7,91 | 7,43 | 7,46 | -3,31% | 140.169,00 |
| 20.10.2026 | 7,19 | 7,89 | 7,15 | 7,72 | 7,90% | 141.522,00 |
| 19.10.2026 | 6,69 | 7,21 | 6,55 | 7,15 | 6,88% | 167.522,00 |
| 16.10.2026 | 6,71 | 6,80 | 6,37 | 6,69 | 0,00% | 114.036,00 |
| 15.10.2026 | 6,15 | 6,76 | 6,15 | 6,69 | 7,90% | 142.957,00 |
| 14.10.2026 | 6,20 | 6,31 | 6,03 | 6,20 | -2,05% | 110.669,00 |
| 13.10.2026 | 6,38 | 6,43 | 6,23 | 6,33 | -1,09% | 72.667,00 |
| 12.10.2026 | 6,25 | 6,56 | 6,18 | 6,40 | 2,56% | 100.521,00 |
| 09.10.2026 | 6,27 | 6,47 | 6,21 | 6,24 | 0,16% | 85.282,00 |
| 08.10.2026 | 6,45 | 6,45 | 6,09 | 6,23 | -5,53% | 154.658,00 |
| 07.10.2026 | 6,24 | 6,67 | 6,05 | 6,60 | 6,54% | 127.778,00 |
| 06.10.2026 | 6,15 | 6,64 | 6,07 | 6,19 | 1,81% | 138.281,00 |
| 05.10.2026 | 6,50 | 6,60 | 6,01 | 6,08 | -4,40% | 208.475,00 |
| 02.10.2026 | 6,89 | 6,94 | 6,26 | 6,36 | -5,99% | 204.192,00 |
| 01.10.2026 | 6,00 | 6,97 | 5,74 | 6,77 | 16,24% | 473.492,00 |
| 30.09.2026 | 4,78 | 5,95 | 4,35 | 5,82 | 17,34% | 411.309,00 |
| 29.09.2026 | 4,87 | 5,03 | 4,87 | 4,96 | 1,64% | 93.644,00 |
| 28.09.2026 | 4,88 | 5,11 | 4,75 | 4,88 | -0,61% | 125.737,00 |
| 25.09.2026 | 4,90 | 5,23 | 4,88 | 4,91 | -0,61% | 173.362,00 |
| 24.09.2026 | 4,86 | 5,06 | 4,73 | 4,94 | 0,20% | 149.264,00 |
| 23.09.2026 | 5,09 | 5,20 | 4,83 | 4,93 | -3,52% | 126.085,00 |
| 22.09.2026 | 5,11 | 5,30 | 5,07 | 5,11 | 0,20% | 174.006,00 |
| 21.09.2026 | 5,06 | 5,24 | 4,91 | 5,10 | 2,27% | 180.076,00 |
| 18.09.2026 | 5,30 | 5,31 | 4,80 | 4,99 | -6,61% | 279.887,00 |
| 17.09.2026 | 4,99 | 5,48 | 4,92 | 5,34 | 8,21% | 167.068,00 |
| 16.09.2026 | 5,03 | 5,18 | 4,86 | 4,94 | -2,08% | 129.544,00 |
| 15.09.2026 | 4,98 | 5,15 | 4,75 | 5,04 | -0,20% | 188.447,00 |
| 14.09.2026 | 4,98 | 5,21 | 4,95 | 5,05 | 0,60% | 108.646,00 |
| 11.09.2026 | 5,01 | 5,23 | 4,96 | 5,02 | 1,01% | 130.870,00 |
| 10.09.2026 | 5,00 | 5,24 | 4,86 | 4,97 | -2,74% | 144.224,00 |
| 09.09.2026 | 5,23 | 5,45 | 5,08 | 5,11 | -3,22% | 142.804,00 |
| 08.09.2026 | 5,39 | 5,48 | 5,12 | 5,28 | -0,56% | 154.824,00 |
| 04.09.2026 | 5,46 | 5,47 | 5,14 | 5,31 | -2,93% | 75.768,00 |
| 03.09.2026 | 5,52 | 5,77 | 5,44 | 5,47 | 0,74% | 112.800,00 |
| 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 |