23,000€
-2,54%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,10 | 23,30 | 22,50 | 23,30 | 0,87% | - |
| 16.05.2024 | 23,20 | 23,70 | 22,70 | 23,10 | -0,86% | - |
| 15.05.2024 | 23,20 | 23,90 | 23,00 | 23,30 | 0,00% | - |
| 14.05.2024 | 22,30 | 23,90 | 21,90 | 23,30 | 5,43% | - |
| 13.05.2024 | 21,30 | 22,70 | 21,30 | 22,10 | 3,76% | - |
| 10.05.2024 | 21,40 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 09.05.2024 | 20,80 | 22,00 | 20,80 | 21,30 | 1,91% | - |
| 08.05.2024 | 21,20 | 22,00 | 20,50 | 20,90 | -1,88% | - |
| 07.05.2024 | 21,30 | 22,10 | 21,10 | 21,30 | 0,00% | - |
| 06.05.2024 | 21,20 | 23,60 | 20,90 | 21,30 | 0,95% | - |
| 03.05.2024 | 22,00 | 23,90 | 20,90 | 21,10 | 0,00% | - |
| 02.05.2024 | 20,20 | 21,60 | 20,15 | 21,10 | 6,30% | - |
| 30.04.2024 | 20,20 | 21,40 | 19,70 | 19,85 | -3,17% | - |
| 29.04.2024 | 20,80 | 21,80 | 20,30 | 20,50 | -1,91% | - |
| 26.04.2024 | 20,00 | 21,35 | 19,90 | 20,90 | 3,98% | - |
| 25.04.2024 | 20,70 | 23,60 | 19,95 | 20,10 | -2,90% | - |
| 24.04.2024 | 20,70 | 22,00 | 20,50 | 20,70 | -0,96% | - |
| 23.04.2024 | 21,30 | 21,80 | 20,70 | 20,90 | -1,88% | - |
| 22.04.2024 | 21,30 | 22,00 | 20,70 | 21,30 | 0,00% | - |
| 19.04.2024 | 21,40 | 22,10 | 20,90 | 21,30 | -0,93% | - |
| 18.04.2024 | 21,30 | 22,00 | 21,10 | 21,50 | 0,94% | - |
| 17.04.2024 | 21,60 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 16.04.2024 | 21,50 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 15.04.2024 | 22,10 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 12.04.2024 | 22,60 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 11.04.2024 | 22,10 | 22,90 | 21,90 | 22,50 | 1,81% | - |
| 10.04.2024 | 22,30 | 22,50 | 21,30 | 22,10 | -0,90% | 156,00 |
| 09.04.2024 | 22,60 | 22,90 | 21,90 | 22,30 | -2,62% | - |
| 08.04.2024 | 22,40 | 23,10 | 22,30 | 22,90 | 0,88% | - |
| 05.04.2024 | 22,80 | 23,10 | 21,90 | 22,70 | 0,00% | - |
| 04.04.2024 | 24,10 | 24,40 | 22,70 | 22,70 | -5,81% | - |
| 03.04.2024 | 24,10 | 24,70 | 23,70 | 24,10 | 0,00% | - |
| 02.04.2024 | 24,60 | 24,70 | 23,50 | 24,10 | -3,19% | - |
| 28.03.2024 | 24,80 | 25,38 | 23,15 | 24,89 | 41,29% | - |
| 27.03.2024 | 25,10 | 25,41 | 17,62 | 17,62 | -12,30% | 300,00 |
| 26.03.2024 | 24,70 | 25,47 | 17,87 | 20,09 | 1,71% | - |
| 25.03.2024 | 25,40 | 27,50 | 17,64 | 19,75 | -21,62% | - |
| 22.03.2024 | 25,00 | 28,40 | 18,32 | 25,20 | 22,54% | - |
| 21.03.2024 | 26,10 | 28,20 | 17,77 | 20,56 | -22,22% | - |
| 20.03.2024 | 25,30 | 26,64 | 25,08 | 26,44 | -16,98% | - |
| 19.03.2024 | 25,00 | 31,85 | 24,72 | 31,85 | 16,18% | - |
| 18.03.2024 | 24,86 | 31,83 | 24,20 | 27,41 | 43,51% | - |
| 15.03.2024 | 25,34 | 25,91 | 10,32 | 19,10 | 0,10% | - |
| 14.03.2024 | 27,92 | 28,33 | 18,86 | 19,08 | -29,92% | - |
| 13.03.2024 | 28,21 | 29,47 | 25,61 | 27,23 | 0,68% | - |
| 12.03.2024 | 28,23 | 28,67 | 26,35 | 27,04 | -0,01% | - |
| 11.03.2024 | 28,17 | 29,41 | 27,04 | 27,04 | -4,15% | - |
| 08.03.2024 | 27,93 | 28,95 | 27,83 | 28,21 | 1,12% | - |
| 07.03.2024 | 29,43 | 30,83 | 27,60 | 27,90 | -5,48% | - |
| 06.03.2024 | 29,94 | 31,00 | 28,99 | 29,52 | -1,49% | - |
| 05.03.2024 | 31,08 | 31,68 | 29,77 | 29,97 | -3,86% | - |
| 04.03.2024 | 32,46 | 33,03 | 30,57 | 31,17 | -4,13% | - |
| 01.03.2024 | 32,49 | 35,59 | 31,63 | 32,51 | 0,35% | - |
| 29.02.2024 | 36,86 | 37,93 | 31,51 | 32,40 | -12,20% | 900,00 |
| 28.02.2024 | 38,47 | 38,99 | 36,57 | 36,90 | -4,12% | - |
| 27.02.2024 | 35,30 | 38,77 | 35,27 | 38,49 | 8,91% | - |
| 26.02.2024 | 33,10 | 35,79 | 32,76 | 35,34 | 6,84% | - |
| 23.02.2024 | 33,35 | 34,58 | 32,44 | 33,08 | -0,66% | - |
| 22.02.2024 | 33,22 | 33,94 | 32,96 | 33,30 | 0,38% | - |
| 21.02.2024 | 34,29 | 36,51 | 32,63 | 33,17 | -3,81% | - |
| 20.02.2024 | 35,54 | 35,58 | 33,50 | 34,49 | -3,17% | - |
| 19.02.2024 | 35,63 | 35,69 | 35,60 | 35,62 | -0,25% | - |
| 16.02.2024 | 36,65 | 36,73 | 35,27 | 35,70 | -2,50% | - |
| 15.02.2024 | 36,31 | 36,95 | 35,17 | 36,62 | 1,16% | - |
| 14.02.2024 | 35,29 | 36,63 | 34,78 | 36,20 | 2,09% | - |
| 13.02.2024 | 38,62 | 38,65 | 34,85 | 35,46 | -8,32% | - |
| 12.02.2024 | 38,14 | 40,33 | 37,77 | 38,68 | 1,12% | - |
| 09.02.2024 | 36,37 | 38,92 | 36,24 | 38,25 | 4,58% | - |
| 08.02.2024 | 35,10 | 37,00 | 35,07 | 36,58 | 3,94% | - |
| 07.02.2024 | 36,06 | 36,27 | 34,60 | 35,19 | -2,35% | 200,00 |
| 06.02.2024 | 34,47 | 36,88 | 33,81 | 36,04 | 4,34% | - |
| 05.02.2024 | 34,44 | 36,75 | 33,68 | 34,54 | 0,10% | - |
| 02.02.2024 | 33,41 | 37,28 | 33,13 | 34,51 | 3,27% | - |
| 01.02.2024 | 32,82 | 34,58 | 32,16 | 33,41 | 2,04% | - |
| 31.01.2024 | 34,18 | 34,26 | 32,58 | 32,75 | -4,11% | - |
| 30.01.2024 | 35,26 | 35,95 | 33,65 | 34,15 | -3,21% | - |
| 29.01.2024 | 34,30 | 37,17 | 33,86 | 35,28 | 2,99% | - |
| 26.01.2024 | 32,56 | 34,52 | 32,47 | 34,26 | 4,36% | - |
| 25.01.2024 | 33,74 | 34,48 | 32,37 | 32,83 | -3,01% | - |
| 24.01.2024 | 35,63 | 36,27 | 33,48 | 33,85 | -5,41% | - |
| 23.01.2024 | 35,54 | 36,34 | 35,33 | 35,79 | 0,29% | 800,00 |
| 22.01.2024 | 33,15 | 36,68 | 33,14 | 35,68 | 7,70% | - |
| 19.01.2024 | 33,15 | 33,55 | 32,02 | 33,13 | -0,11% | - |
| 18.01.2024 | 32,94 | 33,87 | 32,38 | 33,17 | 0,62% | 400,00 |
| 17.01.2024 | 32,66 | 33,65 | 32,00 | 32,96 | 0,49% | - |
| 16.01.2024 | 33,09 | 33,56 | 32,54 | 32,80 | -0,89% | - |
| 15.01.2024 | 33,10 | 33,15 | 33,03 | 33,10 | 0,01% | - |
| 12.01.2024 | 32,84 | 33,87 | 32,49 | 33,09 | 0,68% | - |
| 11.01.2024 | 32,91 | 33,18 | 31,89 | 32,87 | -0,34% | - |
| 10.01.2024 | 32,74 | 33,29 | 32,16 | 32,98 | 0,73% | - |
| 09.01.2024 | 32,08 | 33,39 | 30,31 | 32,75 | 2,03% | - |
| 08.01.2024 | 30,71 | 32,35 | 30,64 | 32,10 | 4,00% | - |
| 05.01.2024 | 31,36 | 32,40 | 30,05 | 30,86 | -1,81% | - |
| 04.01.2024 | 31,77 | 32,86 | 31,17 | 31,43 | -0,96% | - |
| 03.01.2024 | 32,18 | 33,71 | 31,38 | 31,73 | -1,85% | - |
| 02.01.2024 | 32,77 | 33,73 | 31,83 | 32,33 | -7,13% | 600,00 |
| 29.12.2023 | 34,67 | 34,87 | 34,67 | 34,81 | -0,03% | - |
| 28.12.2023 | 33,78 | 35,30 | 33,27 | 34,82 | 3,10% | - |
| 27.12.2023 | 33,06 | 33,85 | 32,44 | 33,78 | 2,23% | - |
| 22.12.2023 | 31,63 | 33,23 | 31,29 | 33,04 | 4,00% | - |