25,218$
0,95%
Echtzeit-Aktienkurs Digimarc Corp.
Bid:
Ask:
Aktienkurse zur Digimarc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,03 | 25,25 | 24,62 | 25,23 | 1,00% | 98.391,00 |
| 16.05.2024 | 25,44 | 25,75 | 24,75 | 24,98 | -1,61% | 145.930,00 |
| 15.05.2024 | 25,48 | 25,86 | 25,08 | 25,39 | 0,79% | 112.475,00 |
| 14.05.2024 | 24,25 | 25,76 | 24,25 | 25,19 | 5,05% | 224.343,00 |
| 13.05.2024 | 23,19 | 24,43 | 23,19 | 23,98 | 4,44% | 141.933,00 |
| 10.05.2024 | 22,98 | 23,14 | 22,59 | 22,96 | -0,26% | 125.607,00 |
| 09.05.2024 | 22,43 | 23,50 | 22,40 | 23,02 | 2,31% | 186.831,00 |
| 08.05.2024 | 22,34 | 22,86 | 22,24 | 22,50 | -2,09% | 116.113,00 |
| 07.05.2024 | 22,94 | 23,33 | 22,81 | 22,98 | -0,09% | 178.031,00 |
| 06.05.2024 | 23,01 | 23,30 | 22,49 | 23,00 | 0,52% | 233.725,00 |
| 03.05.2024 | 24,08 | 25,75 | 22,55 | 22,88 | 1,19% | 377.203,00 |
| 02.05.2024 | 21,90 | 22,64 | 21,61 | 22,61 | 3,76% | 175.324,00 |
| 01.05.2024 | 21,32 | 22,64 | 21,00 | 21,79 | 3,07% | 161.899,00 |
| 30.04.2024 | 21,60 | 22,04 | 21,14 | 21,14 | -3,12% | 211.111,00 |
| 29.04.2024 | 22,39 | 22,59 | 21,75 | 21,82 | -2,50% | 105.132,00 |
| 26.04.2024 | 21,52 | 22,63 | 21,35 | 22,38 | 4,00% | 192.232,00 |
| 25.04.2024 | 21,97 | 22,00 | 21,45 | 21,52 | -3,19% | 114.457,00 |
| 24.04.2024 | 22,40 | 23,12 | 22,07 | 22,23 | 0,05% | 170.750,00 |
| 23.04.2024 | 22,57 | 23,14 | 22,16 | 22,22 | -1,64% | 177.225,00 |
| 22.04.2024 | 22,65 | 23,14 | 22,09 | 22,59 | 0,00% | 253.445,00 |
| 19.04.2024 | 22,82 | 23,15 | 22,42 | 22,59 | -1,76% | 156.860,00 |
| 18.04.2024 | 22,59 | 23,06 | 22,50 | 23,00 | 1,52% | 147.187,00 |
| 17.04.2024 | 23,00 | 23,13 | 22,46 | 22,65 | -1,26% | 138.191,00 |
| 16.04.2024 | 22,62 | 23,51 | 22,34 | 22,94 | 0,09% | 222.386,00 |
| 15.04.2024 | 23,65 | 23,65 | 22,75 | 22,92 | -2,18% | 170.763,00 |
| 12.04.2024 | 23,90 | 24,08 | 23,26 | 23,43 | -3,14% | 100.311,00 |
| 11.04.2024 | 23,89 | 24,50 | 23,89 | 24,19 | 1,68% | 76.129,00 |
| 10.04.2024 | 23,54 | 24,15 | 23,11 | 23,79 | -1,33% | 156.828,00 |
| 09.04.2024 | 24,74 | 24,74 | 23,92 | 24,11 | -2,27% | 105.300,00 |
| 08.04.2024 | 24,68 | 24,87 | 24,28 | 24,67 | 0,73% | 100.986,00 |
| 05.04.2024 | 24,50 | 25,00 | 23,84 | 24,49 | -1,01% | 184.424,00 |
| 04.04.2024 | 26,42 | 26,42 | 24,65 | 24,74 | -4,99% | 199.499,00 |
| 03.04.2024 | 25,75 | 26,56 | 25,75 | 26,04 | 0,39% | 213.494,00 |
| 02.04.2024 | 26,16 | 26,39 | 25,36 | 25,94 | -2,52% | 107.324,00 |
| 01.04.2024 | 27,10 | 27,15 | 26,36 | 26,61 | -2,10% | 133.864,00 |
| 28.03.2024 | 27,07 | 27,27 | 26,67 | 27,18 | 0,59% | 266.701,00 |
| 27.03.2024 | 27,32 | 27,60 | 26,72 | 27,02 | -0,55% | 118.922,00 |
| 26.03.2024 | 27,36 | 28,34 | 26,89 | 27,17 | 1,12% | 89.088,00 |
| 25.03.2024 | 27,64 | 27,64 | 26,51 | 26,87 | -2,33% | 109.729,00 |
| 22.03.2024 | 27,02 | 28,40 | 26,43 | 27,51 | 0,47% | 193.924,00 |
| 21.03.2024 | 28,80 | 29,03 | 27,11 | 27,38 | -4,17% | 170.248,00 |
| 20.03.2024 | 27,36 | 28,90 | 27,20 | 28,57 | 3,78% | 200.076,00 |
| 19.03.2024 | 27,07 | 28,18 | 26,95 | 27,53 | 1,36% | 145.241,00 |
| 18.03.2024 | 27,01 | 28,17 | 26,30 | 27,16 | 0,97% | 132.229,00 |
| 15.03.2024 | 27,21 | 28,24 | 26,78 | 26,90 | -2,52% | 421.934,00 |
| 14.03.2024 | 30,64 | 30,64 | 27,02 | 27,60 | -9,73% | 232.678,00 |
| 13.03.2024 | 30,50 | 30,76 | 30,01 | 30,57 | -0,68% | 127.475,00 |
| 12.03.2024 | 30,84 | 31,24 | 30,32 | 30,78 | -0,29% | 135.775,00 |
| 11.03.2024 | 30,63 | 31,47 | 30,01 | 30,87 | 0,10% | 159.756,00 |
| 08.03.2024 | 31,00 | 31,79 | 30,53 | 30,84 | 0,85% | 173.002,00 |
| 07.03.2024 | 32,50 | 32,50 | 30,36 | 30,58 | -4,71% | 163.558,00 |
| 06.03.2024 | 33,20 | 33,26 | 31,56 | 32,09 | -1,14% | 154.732,00 |
| 05.03.2024 | 33,34 | 34,00 | 32,41 | 32,46 | -3,96% | 130.731,00 |
| 04.03.2024 | 35,53 | 35,53 | 33,27 | 33,80 | -4,17% | 146.300,00 |
| 01.03.2024 | 34,96 | 36,29 | 34,38 | 35,27 | 0,60% | 204.422,00 |
| 29.02.2024 | 39,50 | 40,72 | 34,27 | 35,06 | -12,37% | 415.929,00 |
| 28.02.2024 | 41,48 | 41,99 | 39,59 | 40,01 | -3,94% | 149.717,00 |
| 27.02.2024 | 38,92 | 41,97 | 38,25 | 41,65 | 8,66% | 188.311,00 |
| 26.02.2024 | 35,57 | 38,79 | 35,53 | 38,33 | 6,86% | 91.558,00 |
| 23.02.2024 | 36,30 | 36,79 | 35,16 | 35,87 | -0,55% | 50.688,00 |
| 22.02.2024 | 36,32 | 36,81 | 35,84 | 36,07 | 0,45% | 54.409,00 |
| 21.02.2024 | 36,34 | 37,07 | 35,27 | 35,91 | -3,57% | 56.832,00 |
| 20.02.2024 | 37,57 | 38,00 | 36,23 | 37,24 | -3,00% | 68.869,00 |
| 16.02.2024 | 39,10 | 39,70 | 38,19 | 38,39 | -2,81% | 67.890,00 |
| 15.02.2024 | 39,60 | 39,65 | 38,09 | 39,50 | 1,57% | 87.838,00 |
| 14.02.2024 | 38,08 | 39,07 | 37,41 | 38,89 | 2,75% | 75.876,00 |
| 13.02.2024 | 39,59 | 40,00 | 37,33 | 37,85 | -9,06% | 112.761,00 |
| 12.02.2024 | 41,56 | 43,43 | 40,05 | 41,62 | 1,07% | 158.879,00 |
| 09.02.2024 | 39,57 | 41,88 | 39,47 | 41,18 | 4,60% | 92.638,00 |
| 08.02.2024 | 38,00 | 39,69 | 37,79 | 39,37 | 4,04% | 58.710,00 |
| 07.02.2024 | 38,80 | 38,95 | 37,28 | 37,84 | -2,45% | 63.258,00 |
| 06.02.2024 | 36,75 | 38,80 | 36,75 | 38,79 | 4,27% | 67.691,00 |
| 05.02.2024 | 37,04 | 37,42 | 36,18 | 37,20 | 0,05% | 55.049,00 |
| 02.02.2024 | 35,72 | 37,75 | 35,60 | 37,18 | 2,54% | 58.070,00 |
| 01.02.2024 | 35,61 | 36,73 | 34,83 | 36,26 | 2,52% | 80.673,00 |
| 31.01.2024 | 36,89 | 37,10 | 35,30 | 35,37 | -4,35% | 73.155,00 |
| 30.01.2024 | 37,86 | 38,15 | 36,59 | 36,98 | -3,32% | 51.833,00 |
| 29.01.2024 | 37,26 | 38,25 | 36,71 | 38,25 | 2,74% | 73.306,00 |
| 26.01.2024 | 35,76 | 37,37 | 35,52 | 37,23 | 5,08% | 86.444,00 |
| 25.01.2024 | 37,60 | 38,07 | 35,12 | 35,43 | -3,67% | 129.491,00 |
| 24.01.2024 | 39,45 | 39,93 | 36,54 | 36,78 | -5,23% | 108.120,00 |
| 23.01.2024 | 39,57 | 39,57 | 38,34 | 38,81 | 0,05% | 86.781,00 |
| 22.01.2024 | 36,70 | 39,97 | 36,70 | 38,79 | 7,39% | 166.997,00 |
| 19.01.2024 | 36,58 | 36,58 | 35,00 | 36,12 | 0,11% | 56.671,00 |
| 18.01.2024 | 36,24 | 36,85 | 35,15 | 36,08 | 0,45% | 62.513,00 |
| 17.01.2024 | 35,01 | 36,04 | 34,61 | 35,92 | 0,87% | 60.303,00 |
| 16.01.2024 | 35,78 | 36,38 | 35,30 | 35,61 | -1,82% | 84.375,00 |
| 12.01.2024 | 36,48 | 37,00 | 35,98 | 36,27 | 0,61% | 91.673,00 |
| 11.01.2024 | 36,10 | 36,41 | 35,06 | 36,05 | -0,47% | 49.394,00 |
| 10.01.2024 | 35,63 | 36,25 | 35,32 | 36,22 | 1,17% | 46.131,00 |
| 09.01.2024 | 34,43 | 36,35 | 34,00 | 35,80 | 1,88% | 78.297,00 |
| 08.01.2024 | 33,64 | 35,35 | 33,63 | 35,14 | 4,18% | 48.657,00 |
| 05.01.2024 | 34,13 | 35,13 | 32,89 | 33,73 | -1,75% | 87.732,00 |
| 04.01.2024 | 34,90 | 34,90 | 34,15 | 34,33 | -0,64% | 62.746,00 |
| 03.01.2024 | 35,14 | 36,68 | 34,27 | 34,55 | -2,51% | 83.324,00 |
| 02.01.2024 | 36,00 | 36,78 | 35,00 | 35,44 | -1,88% | 99.500,00 |
| 29.12.2023 | 38,51 | 38,51 | 36,06 | 36,12 | -6,18% | 93.319,00 |
| 28.12.2023 | 37,46 | 38,95 | 36,90 | 38,50 | 2,53% | 108.782,00 |
| 27.12.2023 | 36,45 | 37,55 | 36,19 | 37,55 | 2,90% | 77.734,00 |
| 26.12.2023 | 36,27 | 36,76 | 35,90 | 36,49 | 0,44% | 96.553,00 |