11,800€
-2,48%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 9,48 | 11,50 | 9,38 | 11,50 | 18,56% | - |
| 08.04.2025 | 10,45 | 10,85 | 9,55 | 9,70 | -5,83% | - |
| 07.04.2025 | 10,20 | 11,40 | 9,88 | 10,30 | -2,83% | 800,00 |
| 04.04.2025 | 11,05 | 11,30 | 10,30 | 10,60 | -5,36% | 200,00 |
| 03.04.2025 | 11,75 | 11,75 | 11,05 | 11,20 | -7,44% | - |
| 02.04.2025 | 12,10 | 12,30 | 11,80 | 12,10 | 0,00% | - |
| 01.04.2025 | 11,85 | 12,40 | 11,50 | 12,10 | 2,54% | - |
| 31.03.2025 | 12,25 | 12,40 | 11,70 | 11,80 | -3,28% | - |
| 28.03.2025 | 12,85 | 12,85 | 12,10 | 12,20 | -5,06% | - |
| 27.03.2025 | 13,15 | 13,30 | 12,85 | 12,85 | -2,28% | - |
| 26.03.2025 | 13,55 | 13,90 | 13,05 | 13,15 | -3,31% | - |
| 25.03.2025 | 13,65 | 14,00 | 13,40 | 13,60 | -0,73% | - |
| 24.03.2025 | 13,25 | 13,80 | 13,25 | 13,70 | 3,79% | - |
| 21.03.2025 | 13,25 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 20.03.2025 | 13,10 | 13,65 | 13,00 | 13,20 | 1,15% | - |
| 19.03.2025 | 12,95 | 13,25 | 12,90 | 13,05 | 1,56% | - |
| 18.03.2025 | 13,35 | 13,35 | 12,80 | 12,85 | -5,17% | - |
| 17.03.2025 | 13,15 | 13,65 | 13,10 | 13,55 | 1,88% | - |
| 14.03.2025 | 12,95 | 13,75 | 12,85 | 13,30 | 2,70% | - |
| 13.03.2025 | 13,65 | 13,90 | 12,85 | 12,95 | -4,78% | - |
| 12.03.2025 | 13,35 | 13,85 | 13,35 | 13,60 | 1,87% | 100,00 |
| 11.03.2025 | 13,35 | 13,80 | 13,20 | 13,35 | 0,00% | - |
| 10.03.2025 | 14,20 | 14,20 | 13,10 | 13,35 | -6,32% | - |
| 07.03.2025 | 14,50 | 14,60 | 13,95 | 14,25 | -2,40% | - |
| 06.03.2025 | 14,90 | 15,10 | 14,40 | 14,60 | -2,34% | - |
| 05.03.2025 | 14,00 | 14,95 | 13,65 | 14,95 | 6,03% | - |
| 04.03.2025 | 14,70 | 14,95 | 14,00 | 14,10 | -4,08% | - |
| 03.03.2025 | 15,80 | 16,30 | 14,65 | 14,70 | -6,37% | - |
| 28.02.2025 | 14,90 | 15,95 | 13,80 | 15,70 | 5,72% | 830,00 |
| 27.02.2025 | 21,20 | 21,60 | 14,70 | 14,85 | -42,44% | 280,00 |
| 26.02.2025 | 25,70 | 27,10 | 25,70 | 25,80 | 0,39% | - |
| 25.02.2025 | 25,60 | 26,10 | 24,90 | 25,70 | 0,39% | - |
| 24.02.2025 | 26,30 | 27,00 | 24,70 | 25,60 | -2,29% | - |
| 21.02.2025 | 27,60 | 28,10 | 26,00 | 26,20 | -5,07% | - |
| 20.02.2025 | 28,00 | 28,60 | 27,20 | 27,60 | -1,43% | - |
| 19.02.2025 | 30,00 | 30,40 | 27,80 | 28,00 | -7,28% | 10,00 |
| 18.02.2025 | 33,70 | 34,00 | 30,00 | 30,20 | -10,12% | - |
| 17.02.2025 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 14.02.2025 | 33,20 | 33,60 | 32,10 | 33,50 | 1,21% | - |
| 13.02.2025 | 32,20 | 33,10 | 30,80 | 33,10 | 2,48% | - |
| 12.02.2025 | 33,40 | 34,00 | 31,50 | 32,30 | -3,58% | - |
| 11.02.2025 | 34,00 | 34,50 | 33,30 | 33,50 | -1,76% | - |
| 10.02.2025 | 33,60 | 34,60 | 33,10 | 34,10 | 1,79% | - |
| 07.02.2025 | 33,80 | 34,40 | 32,60 | 33,50 | -1,18% | - |
| 06.02.2025 | 35,70 | 36,60 | 33,90 | 33,90 | -4,51% | - |
| 05.02.2025 | 35,50 | 36,30 | 34,90 | 35,50 | -0,56% | - |
| 04.02.2025 | 35,30 | 36,50 | 34,70 | 35,70 | 0,56% | 25,00 |
| 03.02.2025 | 35,30 | 35,80 | 34,40 | 35,50 | 0,57% | - |
| 31.01.2025 | 36,30 | 37,10 | 35,30 | 35,30 | -2,75% | - |
| 30.01.2025 | 35,70 | 37,00 | 35,50 | 36,30 | 1,68% | - |
| 29.01.2025 | 37,30 | 37,80 | 35,40 | 35,70 | -4,55% | 10,00 |
| 28.01.2025 | 36,70 | 37,90 | 36,40 | 37,40 | 2,47% | - |
| 27.01.2025 | 38,10 | 38,10 | 36,40 | 36,50 | -4,70% | - |
| 24.01.2025 | 38,90 | 39,90 | 37,80 | 38,30 | -2,05% | - |
| 23.01.2025 | 38,50 | 39,40 | 38,00 | 39,10 | 1,56% | - |
| 22.01.2025 | 40,00 | 40,30 | 38,50 | 38,50 | -3,99% | - |
| 21.01.2025 | 39,60 | 40,60 | 39,00 | 40,10 | 1,26% | - |
| 20.01.2025 | 40,10 | 40,10 | 39,60 | 39,60 | -1,49% | - |
| 17.01.2025 | 41,50 | 42,20 | 40,10 | 40,20 | -3,13% | - |
| 16.01.2025 | 42,70 | 43,40 | 41,00 | 41,50 | -2,81% | - |
| 15.01.2025 | 40,30 | 42,70 | 40,30 | 42,70 | 6,48% | - |