13,510$
11,65%
Echtzeit-Aktienkurs Digimarc Parent Inc.
Bid:
Ask:
Aktienkurse zur Digimarc Parent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 5,43 | 5,46 | 5,06 | 5,11 | -8,26% | 293.444,00 |
| 04.02.2026 | 5,47 | 5,72 | 5,31 | 5,57 | 1,09% | 271.620,00 |
| 03.02.2026 | 6,03 | 6,03 | 5,39 | 5,51 | -8,01% | 286.110,00 |
| 02.02.2026 | 6,09 | 6,28 | 5,94 | 5,99 | -2,28% | 250.202,00 |
| 30.01.2026 | 6,09 | 6,17 | 5,81 | 6,13 | 1,83% | 172.403,00 |
| 29.01.2026 | 6,23 | 6,23 | 5,86 | 6,02 | -4,90% | 184.776,00 |
| 28.01.2026 | 6,19 | 6,42 | 6,14 | 6,33 | 3,09% | 193.289,00 |
| 27.01.2026 | 6,19 | 6,22 | 5,83 | 6,14 | -0,16% | 188.799,00 |
| 26.01.2026 | 6,35 | 6,43 | 6,13 | 6,15 | -5,38% | 180.757,00 |
| 22.01.2026 | 5,89 | 6,66 | 5,89 | 6,50 | 12,26% | 302.511,00 |
| 21.01.2026 | 5,87 | 5,95 | 5,53 | 5,79 | 0,52% | 566.719,00 |
| 20.01.2026 | 6,14 | 6,26 | 5,75 | 5,76 | -9,58% | 215.227,00 |
| 16.01.2026 | 6,41 | 6,53 | 6,17 | 6,37 | -0,31% | 119.413,00 |
| 15.01.2026 | 6,44 | 6,72 | 6,37 | 6,39 | -0,78% | 159.851,00 |
| 14.01.2026 | 6,36 | 6,49 | 6,11 | 6,44 | 1,26% | 313.118,00 |
| 13.01.2026 | 6,89 | 6,93 | 6,33 | 6,36 | -7,96% | 179.543,00 |
| 12.01.2026 | 6,55 | 6,99 | 6,48 | 6,91 | 4,54% | 262.036,00 |
| 09.01.2026 | 6,64 | 6,78 | 6,45 | 6,61 | 0,15% | 200.052,00 |
| 08.01.2026 | 6,83 | 6,89 | 6,52 | 6,60 | -4,35% | 166.972,00 |
| 07.01.2026 | 7,03 | 7,24 | 6,86 | 6,90 | -1,99% | 235.232,00 |
| 06.01.2026 | 6,66 | 7,10 | 6,62 | 7,04 | 5,07% | 251.597,00 |
| 05.01.2026 | 6,30 | 6,93 | 6,30 | 6,70 | 6,01% | 251.069,00 |
| 02.01.2026 | 6,62 | 6,73 | 6,22 | 6,32 | -3,66% | 240.471,00 |
| 31.12.2025 | 6,55 | 6,77 | 6,53 | 6,56 | 0,77% | 245.050,00 |
| 30.12.2025 | 6,70 | 6,85 | 6,47 | 6,51 | -2,98% | 212.573,00 |
| 29.12.2025 | 6,76 | 7,00 | 6,54 | 6,71 | -1,76% | 212.231,00 |
| 26.12.2025 | 6,97 | 7,05 | 6,75 | 6,83 | -2,43% | 290.957,00 |