6,800€
-0,73%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 6,80 | 7,00 | 6,70 | 6,83 | -0,36% | - |
| 02.09.2025 | 7,43 | 7,53 | 6,80 | 6,85 | -7,74% | - |
| 29.08.2025 | 7,30 | 7,55 | 7,25 | 7,43 | 1,71% | - |
| 28.08.2025 | 7,25 | 7,65 | 7,20 | 7,30 | 0,00% | - |
| 27.08.2025 | 7,25 | 7,40 | 7,18 | 7,30 | 0,69% | - |
| 26.08.2025 | 7,15 | 7,30 | 7,05 | 7,25 | 1,05% | - |
| 25.08.2025 | 7,50 | 7,58 | 7,15 | 7,18 | -4,33% | - |
| 22.08.2025 | 7,10 | 7,60 | 7,10 | 7,50 | 5,63% | - |
| 21.08.2025 | 7,00 | 7,23 | 6,88 | 7,10 | 2,16% | - |
| 20.08.2025 | 7,55 | 7,55 | 6,93 | 6,95 | -7,95% | - |
| 19.08.2025 | 7,95 | 8,08 | 7,43 | 7,55 | -4,73% | - |
| 18.08.2025 | 7,43 | 8,23 | 7,38 | 7,93 | 7,09% | - |
| 15.08.2025 | 9,40 | 9,40 | 6,58 | 7,40 | -21,90% | - |
| 14.08.2025 | 9,93 | 10,15 | 9,40 | 9,48 | -4,53% | - |
| 13.08.2025 | 9,85 | 10,15 | 9,83 | 9,93 | 0,76% | - |
| 12.08.2025 | 9,48 | 9,88 | 9,33 | 9,85 | 3,96% | - |
| 11.08.2025 | 9,65 | 10,13 | 9,45 | 9,48 | -1,81% | - |
| 08.08.2025 | 9,95 | 10,13 | 9,65 | 9,65 | -2,77% | - |
| 07.08.2025 | 10,35 | 11,03 | 9,80 | 9,93 | -3,64% | - |
| 06.08.2025 | 10,45 | 10,55 | 10,03 | 10,30 | -0,96% | - |
| 05.08.2025 | 10,25 | 10,55 | 10,15 | 10,40 | 1,46% | - |
| 04.08.2025 | 9,85 | 10,88 | 9,80 | 10,25 | 4,06% | 40,00 |
| 01.08.2025 | 10,45 | 10,45 | 9,80 | 9,85 | -5,29% | - |
| 31.07.2025 | 10,35 | 10,70 | 10,03 | 10,40 | 0,00% | - |
| 30.07.2025 | 10,65 | 10,90 | 10,35 | 10,40 | -2,35% | - |
| 29.07.2025 | 10,95 | 11,15 | 10,55 | 10,65 | -2,29% | - |
| 28.07.2025 | 10,45 | 11,20 | 10,40 | 10,90 | 4,81% | - |
| 25.07.2025 | 10,45 | 10,65 | 10,35 | 10,40 | 0,00% | - |
| 24.07.2025 | 10,75 | 10,85 | 10,40 | 10,40 | -3,70% | - |
| 23.07.2025 | 10,75 | 11,00 | 10,55 | 10,80 | 0,93% | - |
| 22.07.2025 | 10,65 | 10,80 | 10,50 | 10,70 | 0,94% | - |
| 21.07.2025 | 10,95 | 11,30 | 10,60 | 10,60 | -3,20% | - |
| 18.07.2025 | 11,25 | 11,30 | 10,95 | 10,95 | -2,67% | - |
| 17.07.2025 | 11,15 | 11,45 | 11,05 | 11,25 | 0,90% | - |
| 16.07.2025 | 11,05 | 11,40 | 10,75 | 11,15 | 0,45% | - |
| 15.07.2025 | 11,00 | 11,25 | 10,85 | 11,10 | 0,91% | - |
| 14.07.2025 | 10,85 | 11,05 | 10,75 | 11,00 | 0,92% | - |
| 11.07.2025 | 11,15 | 11,15 | 10,70 | 10,90 | -2,68% | - |
| 10.07.2025 | 11,35 | 11,65 | 11,00 | 11,20 | -1,75% | - |
| 09.07.2025 | 11,15 | 11,75 | 11,15 | 11,40 | 1,79% | 358,00 |
| 08.07.2025 | 11,15 | 11,50 | 11,10 | 11,20 | 0,00% | - |
| 07.07.2025 | 11,55 | 11,75 | 11,10 | 11,20 | -3,86% | - |
| 03.07.2025 | 11,45 | 12,05 | 11,35 | 11,65 | 0,87% | - |
| 02.07.2025 | 11,55 | 11,80 | 11,35 | 11,55 | 0,00% | - |
| 01.07.2025 | 11,20 | 11,90 | 11,05 | 11,55 | 3,13% | - |
| 30.06.2025 | 11,35 | 11,60 | 10,90 | 11,20 | -0,44% | - |
| 27.06.2025 | 11,30 | 11,40 | 11,00 | 11,25 | -0,44% | - |
| 26.06.2025 | 10,95 | 11,30 | 10,80 | 11,30 | 2,73% | - |
| 25.06.2025 | 11,35 | 11,65 | 11,00 | 11,00 | -2,65% | - |
| 24.06.2025 | 11,15 | 11,40 | 11,10 | 11,30 | 2,26% | - |
| 23.06.2025 | 10,95 | 11,25 | 10,80 | 11,05 | 0,45% | - |
| 20.06.2025 | 11,05 | 11,30 | 10,80 | 11,00 | -0,45% | - |
| 19.06.2025 | 11,15 | 11,15 | 11,05 | 11,05 | -0,90% | - |
| 18.06.2025 | 11,10 | 11,20 | 10,90 | 11,15 | 0,45% | - |
| 17.06.2025 | 11,15 | 11,30 | 10,90 | 11,10 | -0,89% | - |
| 16.06.2025 | 10,85 | 11,20 | 10,85 | 11,20 | 3,70% | - |
| 13.06.2025 | 11,35 | 11,45 | 10,80 | 10,80 | -6,09% | - |
| 12.06.2025 | 11,65 | 11,80 | 11,40 | 11,50 | -1,71% | - |
| 11.06.2025 | 12,05 | 12,30 | 11,70 | 11,70 | -3,31% | - |
| 10.06.2025 | 11,75 | 12,10 | 11,45 | 12,10 | 2,98% | 27,00 |
| 09.06.2025 | 11,75 | 12,30 | 11,65 | 11,75 | 0,43% | - |
| 06.06.2025 | 12,10 | 12,55 | 11,55 | 11,70 | -3,31% | - |
| 05.06.2025 | 12,55 | 12,80 | 11,90 | 12,10 | -2,81% | - |
| 04.06.2025 | 12,10 | 12,45 | 12,00 | 12,45 | 3,32% | - |
| 03.06.2025 | 11,50 | 12,10 | 11,45 | 12,05 | 4,78% | - |
| 02.06.2025 | 11,45 | 11,90 | 11,20 | 11,50 | 0,00% | - |
| 30.05.2025 | 11,55 | 11,65 | 11,20 | 11,50 | 0,44% | - |
| 29.05.2025 | 11,85 | 11,85 | 11,20 | 11,45 | -1,29% | - |
| 28.05.2025 | 11,35 | 11,80 | 11,25 | 11,60 | 1,75% | - |
| 27.05.2025 | 11,05 | 11,50 | 11,00 | 11,40 | 3,17% | - |
| 26.05.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 0,45% | - |
| 23.05.2025 | 11,15 | 11,15 | 10,75 | 11,00 | -1,35% | - |
| 22.05.2025 | 11,05 | 11,40 | 11,05 | 11,15 | 0,45% | 1.000,00 |
| 21.05.2025 | 11,65 | 11,65 | 11,00 | 11,10 | -5,53% | - |
| 20.05.2025 | 11,65 | 11,90 | 11,50 | 11,75 | 0,43% | - |
| 19.05.2025 | 11,85 | 11,85 | 11,40 | 11,70 | -2,50% | - |
| 16.05.2025 | 12,00 | 12,30 | 11,80 | 12,00 | -0,41% | - |
| 15.05.2025 | 12,00 | 12,20 | 11,65 | 12,05 | -0,41% | - |
| 14.05.2025 | 12,05 | 12,15 | 11,55 | 12,10 | 0,41% | - |
| 13.05.2025 | 12,10 | 12,30 | 11,90 | 12,05 | -0,82% | - |
| 12.05.2025 | 11,35 | 12,30 | 11,35 | 12,15 | 8,97% | - |
| 09.05.2025 | 11,95 | 12,35 | 11,10 | 11,15 | -7,08% | 370,00 |
| 08.05.2025 | 11,45 | 12,10 | 11,25 | 12,00 | 5,26% | - |
| 07.05.2025 | 11,05 | 12,30 | 10,95 | 11,40 | 3,17% | - |
| 06.05.2025 | 12,10 | 12,10 | 10,35 | 11,05 | -9,43% | - |
| 05.05.2025 | 12,05 | 12,60 | 11,80 | 12,20 | 0,00% | - |
| 02.05.2025 | 11,75 | 12,50 | 11,65 | 12,20 | 5,63% | - |
| 30.04.2025 | 11,95 | 12,10 | 11,10 | 11,55 | -3,35% | - |
| 29.04.2025 | 11,35 | 12,05 | 11,10 | 11,95 | 5,29% | - |
| 28.04.2025 | 11,35 | 11,65 | 10,70 | 11,35 | -0,44% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,15 | 11,40 | -2,56% | - |
| 24.04.2025 | 10,85 | 11,70 | 10,75 | 11,70 | 6,85% | - |
| 23.04.2025 | 10,35 | 11,20 | 10,35 | 10,95 | 7,35% | - |
| 22.04.2025 | 9,75 | 10,20 | 9,73 | 10,20 | 0,00% | - |
| 17.04.2025 | 10,15 | 10,50 | 9,93 | 10,20 | 0,99% | - |
| 16.04.2025 | 10,45 | 10,55 | 9,85 | 10,10 | -4,72% | - |
| 15.04.2025 | 10,15 | 10,60 | 10,15 | 10,60 | 3,92% | - |
| 14.04.2025 | 10,15 | 10,90 | 9,95 | 10,20 | 0,49% | - |
| 11.04.2025 | 10,35 | 10,45 | 9,78 | 10,15 | -2,87% | - |
| 10.04.2025 | 11,50 | 11,55 | 10,10 | 10,45 | -9,13% | - |