23,300€
-1,27%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 16.05.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 15.05.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 14.05.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 13.05.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 3,74% | - |
| 10.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 09.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.05.2024 | 21,20 | 21,20 | 20,40 | 20,80 | -1,89% | - |
| 07.05.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 06.05.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -4,59% | - |
| 03.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 02.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 30.04.2024 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | - |
| 29.04.2024 | 20,80 | 20,80 | 20,20 | 20,20 | 1,00% | - |
| 26.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.04.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 23.04.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 22.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.04.2024 | 21,40 | 21,40 | 20,80 | 21,00 | -0,94% | - |
| 18.04.2024 | 21,20 | 21,60 | 20,80 | 21,20 | 1,92% | - |
| 17.04.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -2,80% | - |
| 16.04.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 15.04.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -5,31% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 11.04.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 10.04.2024 | 22,20 | 22,20 | 21,60 | 22,00 | -2,65% | 78,00 |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 02.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 27.03.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | 300,00 |
| 26.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,42% | - |
| 22.03.2024 | 25,00 | 25,60 | 24,60 | 25,30 | 1,59% | - |
| 21.03.2024 | 26,00 | 26,00 | 24,90 | 24,90 | -1,19% | - |
| 20.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.03.2024 | 25,00 | 25,33 | 25,00 | 25,20 | 1,02% | - |
| 18.03.2024 | 24,85 | 25,01 | 24,85 | 24,95 | -0,93% | - |
| 15.03.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -9,28% | - |
| 14.03.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,18% | - |
| 13.03.2024 | 28,04 | 28,06 | 27,62 | 27,71 | -1,69% | - |
| 12.03.2024 | 28,03 | 28,29 | 27,97 | 28,18 | 0,54% | - |
| 11.03.2024 | 28,10 | 28,10 | 28,02 | 28,03 | 0,04% | - |
| 08.03.2024 | 27,83 | 28,10 | 27,83 | 28,02 | 1,12% | - |
| 07.03.2024 | 29,31 | 29,33 | 27,71 | 27,71 | -7,68% | - |
| 06.03.2024 | 29,81 | 30,02 | 29,54 | 30,02 | -0,86% | - |
| 05.03.2024 | 30,96 | 30,96 | 30,04 | 30,28 | -1,69% | - |
| 04.03.2024 | 32,33 | 32,33 | 30,80 | 30,80 | -4,85% | - |
| 01.03.2024 | 32,37 | 32,37 | 32,37 | 32,37 | -11,49% | - |
| 29.02.2024 | 36,74 | 36,74 | 36,57 | 36,57 | -4,53% | 900,00 |
| 28.02.2024 | 38,33 | 38,33 | 38,30 | 38,30 | 8,73% | - |
| 27.02.2024 | 35,17 | 35,23 | 35,17 | 35,23 | 6,84% | - |
| 26.02.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 1,18% | - |
| 23.02.2024 | 33,22 | 33,22 | 32,59 | 32,59 | -1,53% | - |
| 22.02.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -3,50% | - |
| 21.02.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,66% | - |
| 20.02.2024 | 35,41 | 35,41 | 34,07 | 34,07 | -4,02% | - |
| 19.02.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -0,56% | - |
| 16.02.2024 | 36,51 | 36,51 | 35,69 | 35,69 | -1,31% | - |
| 15.02.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 2,79% | - |
| 14.02.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -8,54% | - |
| 13.02.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 1,25% | - |
| 12.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,14% | - |
| 09.02.2024 | 36,51 | 37,73 | 36,24 | 37,57 | 3,64% | - |
| 08.02.2024 | 35,10 | 36,58 | 35,07 | 36,25 | 3,48% | - |
| 07.02.2024 | 36,04 | 36,27 | 34,91 | 35,03 | 0,23% | - |
| 06.02.2024 | 34,47 | 35,43 | 33,81 | 34,95 | 1,41% | - |
| 05.02.2024 | 34,41 | 34,70 | 33,68 | 34,46 | 1,79% | - |
| 02.02.2024 | 33,36 | 34,14 | 33,13 | 33,86 | 4,20% | - |
| 01.02.2024 | 32,87 | 33,76 | 32,16 | 32,49 | -3,83% | - |
| 31.01.2024 | 34,22 | 34,26 | 33,14 | 33,79 | -1,73% | - |
| 30.01.2024 | 35,23 | 35,38 | 34,22 | 34,38 | -0,82% | - |
| 29.01.2024 | 34,34 | 34,87 | 33,86 | 34,67 | 5,46% | - |
| 26.01.2024 | 32,57 | 33,23 | 32,47 | 32,87 | -2,68% | - |
| 25.01.2024 | 33,85 | 34,48 | 32,95 | 33,78 | -3,52% | - |
| 24.01.2024 | 35,73 | 36,27 | 34,62 | 35,01 | -1,68% | - |
| 23.01.2024 | 35,54 | 36,34 | 35,42 | 35,61 | -0,27% | - |
| 22.01.2024 | 33,16 | 36,68 | 33,16 | 35,70 | 9,37% | - |
| 19.01.2024 | 33,18 | 33,55 | 32,35 | 32,64 | -1,60% | - |
| 18.01.2024 | 32,97 | 33,87 | 32,94 | 33,17 | 1,68% | - |
| 17.01.2024 | 32,66 | 32,75 | 32,00 | 32,63 | -2,29% | - |
| 16.01.2024 | 33,07 | 33,53 | 32,54 | 33,39 | 0,89% | - |
| 15.01.2024 | 33,08 | 33,15 | 33,03 | 33,10 | -0,45% | - |
| 12.01.2024 | 32,81 | 33,87 | 32,49 | 33,25 | 3,46% | - |
| 11.01.2024 | 33,07 | 33,18 | 31,89 | 32,13 | -2,31% | - |
| 10.01.2024 | 32,75 | 33,18 | 32,16 | 32,89 | 0,36% | - |
| 09.01.2024 | 32,06 | 33,01 | 30,31 | 32,78 | 4,21% | - |
| 08.01.2024 | 30,70 | 31,65 | 30,64 | 31,45 | 1,73% | - |
| 05.01.2024 | 31,48 | 32,40 | 30,79 | 30,92 | -1,79% | - |
| 04.01.2024 | 31,73 | 31,90 | 31,28 | 31,48 | -5,22% | - |
| 03.01.2024 | 32,30 | 33,71 | 31,97 | 33,22 | -0,34% | - |
| 02.01.2024 | 32,79 | 33,60 | 31,83 | 33,33 | -4,27% | - |
| 29.12.2023 | 34,81 | 34,87 | 34,73 | 34,81 | -0,16% | - |
| 28.12.2023 | 33,78 | 34,89 | 33,27 | 34,87 | 6,47% | - |
| 27.12.2023 | 33,06 | 33,17 | 32,44 | 32,75 | 0,05% | - |
| 22.12.2023 | 31,60 | 32,88 | 31,44 | 32,73 | 4,11% | - |