8,310$
1,34%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 6,25 | 6,45 | 5,55 | 5,65 | -9,89% | 239.804,00 |
| 09.04.2026 | 6,18 | 6,29 | 5,89 | 6,27 | 0,32% | 222.580,00 |
| 08.04.2026 | 6,40 | 6,55 | 6,18 | 6,25 | 0,64% | 194.695,00 |
| 07.04.2026 | 6,05 | 6,50 | 5,98 | 6,21 | 1,47% | 226.289,00 |
| 06.04.2026 | 5,74 | 6,33 | 5,68 | 6,12 | 7,56% | 258.809,00 |
| 02.04.2026 | 4,80 | 5,70 | 4,80 | 5,69 | 12,45% | 150.545,00 |
| 01.04.2026 | 4,99 | 5,13 | 4,69 | 5,06 | 3,05% | 239.551,00 |
| 31.03.2026 | 4,59 | 4,98 | 4,55 | 4,91 | 9,60% | 216.468,00 |
| 30.03.2026 | 4,55 | 4,55 | 4,27 | 4,48 | 0,22% | 190.585,00 |
| 27.03.2026 | 4,53 | 4,57 | 4,32 | 4,47 | -4,08% | 191.062,00 |
| 26.03.2026 | 4,51 | 4,98 | 4,50 | 4,66 | 1,75% | 210.395,00 |
| 25.03.2026 | 4,44 | 4,74 | 4,38 | 4,58 | 5,05% | 234.751,00 |
| 24.03.2026 | 4,95 | 5,12 | 4,36 | 4,36 | -14,17% | 374.902,00 |
| 23.03.2026 | 5,52 | 5,52 | 4,75 | 5,08 | -4,69% | 371.104,00 |
| 20.03.2026 | 5,55 | 5,55 | 5,23 | 5,33 | -4,14% | 335.900,00 |
| 19.03.2026 | 5,80 | 6,00 | 5,29 | 5,56 | -4,30% | 249.387,00 |
| 18.03.2026 | 6,15 | 6,15 | 5,79 | 5,81 | -6,74% | 214.065,00 |
| 17.03.2026 | 6,25 | 6,70 | 6,08 | 6,23 | 0,65% | 251.750,00 |
| 16.03.2026 | 6,50 | 6,55 | 6,00 | 6,19 | -5,13% | 226.167,00 |
| 13.03.2026 | 6,62 | 6,75 | 5,90 | 6,53 | -1,36% | 421.192,00 |
| 12.03.2026 | 5,88 | 6,97 | 5,40 | 6,62 | 17,70% | 688.291,00 |
| 11.03.2026 | 5,23 | 5,64 | 5,21 | 5,62 | 6,24% | 234.948,00 |
| 10.03.2026 | 5,18 | 5,55 | 4,98 | 5,29 | 2,32% | 194.288,00 |
| 09.03.2026 | 5,02 | 5,27 | 4,91 | 5,17 | -3,18% | 219.492,00 |
| 06.03.2026 | 4,84 | 5,56 | 4,84 | 5,34 | 6,80% | 254.731,00 |
| 05.03.2026 | 4,57 | 5,09 | 4,57 | 5,00 | 6,84% | 271.180,00 |
| 04.03.2026 | 4,49 | 4,75 | 4,32 | 4,68 | 5,76% | 229.580,00 |
| 03.03.2026 | 4,18 | 4,60 | 4,07 | 4,43 | 1,72% | 266.724,00 |
| 02.03.2026 | 4,25 | 4,39 | 4,11 | 4,35 | -1,14% | 244.935,00 |
| 27.02.2026 | 4,54 | 4,58 | 4,25 | 4,40 | -6,98% | 305.854,00 |
| 26.02.2026 | 4,41 | 4,84 | 4,40 | 4,73 | 6,29% | 307.634,00 |
| 25.02.2026 | 4,76 | 4,79 | 4,44 | 4,45 | -5,52% | 290.323,00 |
| 24.02.2026 | 4,54 | 4,76 | 4,34 | 4,71 | 3,74% | 210.295,00 |
| 23.02.2026 | 4,81 | 4,81 | 4,32 | 4,54 | -6,39% | 341.274,00 |
| 20.02.2026 | 4,94 | 5,24 | 4,74 | 4,85 | -3,39% | 237.390,00 |
| 19.02.2026 | 4,86 | 5,04 | 4,76 | 5,02 | 1,43% | 185.321,00 |
| 18.02.2026 | 4,80 | 5,00 | 4,59 | 4,95 | 2,89% | 210.489,00 |
| 17.02.2026 | 4,83 | 4,88 | 4,53 | 4,81 | -1,03% | 260.440,00 |
| 13.02.2026 | 5,05 | 5,14 | 4,74 | 4,86 | -3,86% | 243.497,00 |
| 12.02.2026 | 5,19 | 5,26 | 4,84 | 5,06 | -2,51% | 192.234,00 |
| 11.02.2026 | 5,34 | 5,34 | 4,91 | 5,19 | -3,45% | 201.486,00 |
| 10.02.2026 | 5,57 | 5,91 | 5,31 | 5,37 | -3,59% | 264.318,00 |
| 09.02.2026 | 5,40 | 5,58 | 5,31 | 5,57 | 2,96% | 148.204,00 |
| 06.02.2026 | 5,30 | 5,47 | 5,02 | 5,41 | 5,87% | 196.692,00 |