6,610$
-4,20%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 241.530,00 |
| 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% | 291.057,00 |
| 24.12.2025 | 6,83 | 7,00 | 6,65 | 7,00 | 1,89% | 233.370,00 |
| 23.12.2025 | 8,03 | 8,10 | 6,51 | 6,87 | -15,39% | 725.699,00 |
| 22.12.2025 | 8,18 | 8,61 | 8,09 | 8,12 | 0,25% | 140.636,00 |
| 19.12.2025 | 7,89 | 8,16 | 7,79 | 8,10 | 2,73% | 269.786,00 |
| 18.12.2025 | 8,02 | 8,12 | 7,82 | 7,89 | -0,69% | 145.693,00 |
| 17.12.2025 | 8,20 | 8,27 | 7,84 | 7,94 | -2,34% | 144.202,00 |
| 16.12.2025 | 7,97 | 8,17 | 7,78 | 8,13 | 1,63% | 179.123,00 |
| 15.12.2025 | 8,74 | 8,74 | 7,64 | 8,00 | -7,94% | 212.125,00 |
| 12.12.2025 | 9,11 | 9,23 | 8,59 | 8,69 | -4,61% | 128.099,00 |
| 11.12.2025 | 9,52 | 9,54 | 8,80 | 9,11 | -4,61% | 159.893,00 |
| 10.12.2025 | 9,08 | 9,64 | 9,07 | 9,55 | 4,37% | 132.530,00 |
| 09.12.2025 | 8,85 | 9,29 | 8,85 | 9,15 | 2,58% | 104.967,00 |
| 08.12.2025 | 8,99 | 9,06 | 8,68 | 8,92 | 0,34% | 84.029,00 |
| 05.12.2025 | 8,84 | 9,16 | 8,65 | 8,89 | 0,57% | 143.783,00 |
| 04.12.2025 | 8,55 | 8,96 | 8,39 | 8,84 | 3,76% | 151.470,00 |
| 03.12.2025 | 7,96 | 8,59 | 7,80 | 8,52 | 7,30% | 93.612,00 |
| 02.12.2025 | 7,66 | 8,09 | 7,58 | 7,94 | 4,61% | 105.531,00 |
| 01.12.2025 | 7,85 | 7,94 | 7,57 | 7,59 | -5,24% | 123.223,00 |
| 28.11.2025 | 8,11 | 8,25 | 7,96 | 8,01 | -1,11% | 42.784,00 |
| 26.11.2025 | 7,84 | 8,13 | 7,68 | 8,10 | 3,32% | 114.104,00 |
| 25.11.2025 | 7,16 | 7,85 | 7,06 | 7,84 | 9,65% | 153.369,00 |
| 24.11.2025 | 6,95 | 7,22 | 6,67 | 7,15 | 3,32% | 270.686,00 |
| 21.11.2025 | 6,57 | 6,99 | 6,35 | 6,92 | 5,01% | 174.130,00 |
| 20.11.2025 | 7,14 | 7,19 | 6,59 | 6,59 | -4,77% | 161.079,00 |
| 19.11.2025 | 7,32 | 8,34 | 6,91 | 6,92 | -5,46% | 123.486,00 |
| 18.11.2025 | 6,99 | 7,41 | 6,80 | 7,32 | 0,76% | 192.796,00 |
| 17.11.2025 | 7,68 | 7,94 | 7,17 | 7,27 | -6,50% | 209.820,00 |
| 14.11.2025 | 7,69 | 7,91 | 7,57 | 7,77 | -1,15% | 107.635,00 |
| 13.11.2025 | 8,19 | 8,27 | 7,72 | 7,86 | -5,27% | 233.060,00 |
| 12.11.2025 | 8,29 | 8,55 | 8,22 | 8,30 | 0,33% | 96.721,00 |
| 11.11.2025 | 8,10 | 8,34 | 7,98 | 8,27 | 1,10% | 139.696,00 |
| 10.11.2025 | 8,69 | 8,69 | 7,98 | 8,18 | -1,45% | 187.040,00 |
| 07.11.2025 | 8,22 | 8,34 | 7,81 | 8,30 | -0,12% | 199.031,00 |
| 06.11.2025 | 8,91 | 9,02 | 8,29 | 8,31 | -8,08% | 181.568,00 |
| 05.11.2025 | 9,28 | 9,43 | 8,97 | 9,04 | -2,59% | 153.040,00 |
| 04.11.2025 | 9,59 | 9,89 | 9,08 | 9,28 | -6,55% | 213.739,00 |
| 03.11.2025 | 9,77 | 10,42 | 9,63 | 9,93 | 2,06% | 253.788,00 |
| 31.10.2025 | 8,77 | 9,82 | 7,93 | 9,73 | 4,40% | 344.291,00 |
| 30.10.2025 | 9,39 | 9,56 | 9,19 | 9,32 | -0,96% | 153.557,00 |
| 29.10.2025 | 9,68 | 10,07 | 9,34 | 9,41 | -2,69% | 197.003,00 |
| 28.10.2025 | 9,78 | 9,93 | 9,55 | 9,67 | -1,02% | 93.228,00 |
| 27.10.2025 | 10,14 | 10,19 | 9,73 | 9,77 | -3,27% | 91.484,00 |
| 24.10.2025 | 10,01 | 10,43 | 9,94 | 10,10 | 3,59% | 153.332,00 |
| 23.10.2025 | 9,43 | 9,78 | 9,24 | 9,75 | 3,39% | 157.677,00 |
| 22.10.2025 | 9,97 | 9,99 | 9,18 | 9,43 | -5,51% | 176.811,00 |
| 21.10.2025 | 9,31 | 10,06 | 9,29 | 9,98 | 6,97% | 166.455,00 |
| 20.10.2025 | 8,68 | 9,33 | 8,68 | 9,33 | 8,49% | 132.644,00 |
| 17.10.2025 | 8,06 | 8,63 | 8,06 | 8,60 | 5,26% | 423.126,00 |
| 16.10.2025 | 8,82 | 8,90 | 8,11 | 8,17 | -6,41% | 177.270,00 |
| 15.10.2025 | 9,11 | 9,43 | 8,54 | 8,73 | -2,68% | 128.786,00 |
| 14.10.2025 | 8,52 | 9,22 | 8,40 | 8,97 | 2,16% | 141.557,00 |
| 13.10.2025 | 8,69 | 8,83 | 8,45 | 8,78 | 6,55% | 132.476,00 |
| 10.10.2025 | 9,36 | 9,48 | 8,15 | 8,24 | -12,06% | 180.992,00 |
| 09.10.2025 | 9,59 | 9,60 | 9,34 | 9,37 | -2,40% | 89.248,00 |
| 08.10.2025 | 9,43 | 9,77 | 9,42 | 9,60 | 1,91% | 101.720,00 |
| 07.10.2025 | 9,77 | 9,98 | 9,41 | 9,42 | -4,27% | 145.630,00 |
| 06.10.2025 | 9,82 | 10,27 | 9,69 | 9,84 | 1,65% | 136.440,00 |
| 03.10.2025 | 9,84 | 9,98 | 9,67 | 9,68 | 0,62% | 17.708,00 |
| 02.10.2025 | 9,87 | 9,91 | 9,62 | 9,62 | -2,04% | 116.643,00 |
| 01.10.2025 | 9,71 | 9,89 | 9,53 | 9,82 | 0,51% | 187.781,00 |
| 30.09.2025 | 10,08 | 10,17 | 9,59 | 9,77 | -3,17% | 207.399,00 |
| 29.09.2025 | 9,97 | 10,14 | 9,83 | 10,09 | 2,64% | 128.960,00 |
| 26.09.2025 | 9,66 | 9,87 | 9,54 | 9,83 | 1,76% | 109.715,00 |
| 25.09.2025 | 9,75 | 9,93 | 9,55 | 9,66 | -2,52% | 80.730,00 |
| 24.09.2025 | 10,09 | 10,23 | 9,77 | 9,91 | -1,69% | 113.984,00 |
| 23.09.2025 | 10,69 | 10,77 | 10,05 | 10,08 | -4,64% | 122.056,00 |
| 22.09.2025 | 10,40 | 10,65 | 10,21 | 10,57 | 1,05% | 128.935,00 |
| 19.09.2025 | 10,71 | 10,85 | 10,43 | 10,46 | -2,56% | 302.199,00 |
| 18.09.2025 | 10,42 | 10,76 | 10,19 | 10,74 | 4,12% | 168.243,00 |
| 17.09.2025 | 10,15 | 10,68 | 9,95 | 10,31 | 1,38% | 311.619,00 |
| 16.09.2025 | 9,97 | 10,20 | 9,71 | 10,17 | 2,11% | 204.744,00 |
| 15.09.2025 | 9,48 | 10,07 | 9,43 | 9,96 | 5,96% | 199.067,00 |
| 12.09.2025 | 9,10 | 9,46 | 8,84 | 9,40 | 2,84% | 191.096,00 |
| 11.09.2025 | 9,29 | 9,37 | 8,99 | 9,14 | -2,35% | 202.244,00 |
| 10.09.2025 | 8,90 | 9,62 | 8,81 | 9,36 | 4,82% | 448.448,00 |
| 09.09.2025 | 8,58 | 8,97 | 8,39 | 8,93 | 4,08% | 359.387,00 |
| 08.09.2025 | 8,43 | 8,65 | 8,21 | 8,58 | 2,88% | 130.824,00 |
| 05.09.2025 | 8,21 | 8,54 | 8,05 | 8,34 | 3,09% | 153.918,00 |
| 04.09.2025 | 7,88 | 8,18 | 7,77 | 8,09 | 2,53% | 181.938,00 |
| 03.09.2025 | 7,94 | 8,13 | 7,77 | 7,89 | -0,63% | 277.659,00 |
| 02.09.2025 | 8,45 | 8,78 | 7,92 | 7,94 | -8,31% | 344.026,00 |
| 29.08.2025 | 8,45 | 8,85 | 8,45 | 8,66 | 1,52% | 165.144,00 |
| 28.08.2025 | 8,46 | 8,93 | 8,46 | 8,53 | 1,07% | 178.855,00 |
| 27.08.2025 | 8,36 | 8,58 | 8,26 | 8,44 | 0,36% | 130.156,00 |
| 26.08.2025 | 8,35 | 8,49 | 8,21 | 8,41 | 1,20% | 192.022,00 |
| 25.08.2025 | 8,75 | 8,83 | 8,28 | 8,31 | -5,68% | 178.869,00 |
| 22.08.2025 | 8,29 | 8,91 | 8,15 | 8,81 | 7,05% | 263.043,00 |
| 21.08.2025 | 8,06 | 8,39 | 7,93 | 8,23 | 1,11% | 217.978,00 |
| 20.08.2025 | 8,75 | 8,75 | 8,07 | 8,14 | -7,50% | 305.733,00 |
| 19.08.2025 | 9,22 | 9,26 | 8,69 | 8,80 | -4,97% | 280.280,00 |
| 18.08.2025 | 8,81 | 9,57 | 8,65 | 9,26 | 5,11% | 436.321,00 |