23,200€
0,43%
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 | 22,70 | 23,10 | 0,00% | - |
| 16.05.2024 | 23,30 | 24,70 | 22,70 | 23,10 | -0,86% | - |
| 15.05.2024 | 23,30 | 23,70 | 22,90 | 23,30 | 0,87% | - |
| 14.05.2024 | 22,30 | 23,90 | 21,90 | 23,10 | 4,52% | - |
| 13.05.2024 | 21,30 | 22,70 | 21,10 | 22,10 | 3,76% | - |
| 10.05.2024 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 09.05.2024 | 20,90 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 08.05.2024 | 21,30 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 07.05.2024 | 21,30 | 22,10 | 21,10 | 21,30 | -0,47% | - |
| 06.05.2024 | 21,30 | 21,70 | 20,90 | 21,40 | 0,47% | - |
| 03.05.2024 | 22,00 | 23,80 | 20,90 | 21,30 | 0,95% | - |
| 02.05.2024 | 20,30 | 21,10 | 20,30 | 21,10 | 6,30% | - |
| 30.04.2024 | 20,30 | 21,30 | 19,75 | 19,85 | -2,22% | - |
| 29.04.2024 | 20,90 | 21,50 | 20,30 | 20,30 | -2,87% | - |
| 26.04.2024 | 20,10 | 21,10 | 20,05 | 20,90 | 4,24% | - |
| 25.04.2024 | 20,80 | 20,90 | 20,05 | 20,05 | -3,14% | - |
| 24.04.2024 | 20,70 | 21,50 | 20,70 | 20,70 | 0,00% | - |
| 23.04.2024 | 21,30 | 21,80 | 20,70 | 20,70 | -1,90% | - |
| 22.04.2024 | 21,30 | 22,20 | 20,70 | 21,10 | 0,00% | - |
| 19.04.2024 | 21,50 | 22,10 | 21,10 | 21,10 | -1,86% | - |
| 18.04.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 17.04.2024 | 21,70 | 22,10 | 21,10 | 21,30 | -1,84% | - |
| 16.04.2024 | 21,50 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 15.04.2024 | 22,10 | 22,50 | 21,50 | 21,50 | -2,71% | - |
| 12.04.2024 | 22,70 | 22,90 | 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 | 21,40 | 22,10 | -0,90% | - |
| 09.04.2024 | 22,70 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 08.04.2024 | 22,50 | 23,10 | 22,30 | 22,70 | 0,00% | - |
| 05.04.2024 | 22,90 | 23,10 | 22,10 | 22,70 | -0,87% | - |
| 04.04.2024 | 24,10 | 24,30 | 22,70 | 22,90 | -4,18% | - |
| 03.04.2024 | 24,10 | 24,50 | 23,70 | 23,90 | -0,83% | - |
| 02.04.2024 | 24,70 | 24,70 | 23,50 | 24,10 | -4,17% | - |
| 28.03.2024 | 24,92 | 25,30 | 24,70 | 25,15 | 0,62% | - |
| 27.03.2024 | 25,10 | 25,30 | 24,70 | 25,00 | -0,06% | - |
| 26.03.2024 | 24,72 | 25,40 | 24,67 | 25,01 | 0,86% | - |
| 25.03.2024 | 25,50 | 25,60 | 24,50 | 24,80 | -2,87% | - |
| 22.03.2024 | 25,14 | 26,30 | 24,50 | 25,53 | 1,15% | - |
| 21.03.2024 | 26,11 | 26,70 | 25,10 | 25,24 | -3,41% | - |
| 20.03.2024 | 25,31 | 26,50 | 25,20 | 26,13 | 2,98% | - |
| 19.03.2024 | 25,08 | 25,90 | 24,85 | 25,38 | 1,50% | - |
| 18.03.2024 | 24,86 | 25,85 | 24,28 | 25,00 | 1,17% | - |
| 15.03.2024 | 25,34 | 25,82 | 24,65 | 24,71 | -2,58% | - |
| 14.03.2024 | 27,93 | 28,06 | 24,88 | 25,37 | -8,92% | - |
| 13.03.2024 | 28,20 | 28,31 | 27,46 | 27,85 | -1,26% | - |
| 12.03.2024 | 28,23 | 28,58 | 27,97 | 28,21 | -0,08% | - |
| 11.03.2024 | 28,18 | 28,73 | 27,56 | 28,23 | 0,14% | 70,00 |
| 08.03.2024 | 27,96 | 28,82 | 27,84 | 28,19 | 1,18% | - |
| 07.03.2024 | 29,47 | 30,23 | 27,74 | 27,86 | -5,44% | - |
| 06.03.2024 | 29,93 | 30,94 | 28,94 | 29,46 | -1,61% | - |
| 05.03.2024 | 31,12 | 31,52 | 29,94 | 29,94 | -4,00% | - |
| 04.03.2024 | 32,47 | 33,37 | 30,64 | 31,19 | -4,09% | 280,00 |
| 01.03.2024 | 32,50 | 33,39 | 31,73 | 32,52 | 0,36% | - |
| 29.02.2024 | 36,87 | 37,79 | 31,70 | 32,40 | -12,13% | - |
| 28.02.2024 | 38,51 | 38,82 | 36,72 | 36,88 | -4,22% | 280,00 |
| 27.02.2024 | 35,33 | 38,64 | 35,25 | 38,50 | 8,96% | - |
| 26.02.2024 | 33,14 | 35,63 | 32,83 | 35,33 | 6,61% | - |
| 23.02.2024 | 33,37 | 33,93 | 32,56 | 33,14 | -0,54% | - |
| 22.02.2024 | 33,22 | 34,02 | 33,11 | 33,32 | 0,57% | - |
| 21.02.2024 | 34,46 | 34,52 | 32,77 | 33,13 | -3,79% | - |
| 20.02.2024 | 35,61 | 35,61 | 33,50 | 34,44 | -3,35% | - |
| 19.02.2024 | 35,66 | 35,71 | 35,61 | 35,63 | -0,57% | - |
| 16.02.2024 | 36,68 | 36,77 | 35,37 | 35,84 | -2,30% | - |
| 15.02.2024 | 36,32 | 36,81 | 35,32 | 36,68 | 1,50% | - |
| 14.02.2024 | 35,29 | 36,49 | 34,88 | 36,14 | 1,70% | - |
| 13.02.2024 | 38,63 | 38,70 | 34,86 | 35,53 | -7,91% | - |
| 12.02.2024 | 38,18 | 40,24 | 37,94 | 38,59 | 0,97% | - |
| 09.02.2024 | 36,55 | 38,80 | 36,50 | 38,22 | 4,66% | - |
| 08.02.2024 | 35,10 | 36,92 | 35,07 | 36,51 | 3,60% | - |
| 07.02.2024 | 36,10 | 36,16 | 34,73 | 35,25 | -2,06% | 56,00 |
| 06.02.2024 | 34,49 | 36,06 | 34,45 | 35,99 | 4,27% | - |
| 05.02.2024 | 34,44 | 35,15 | 33,82 | 34,51 | -0,04% | - |
| 02.02.2024 | 33,43 | 34,97 | 33,13 | 34,53 | 3,26% | - |
| 01.02.2024 | 32,84 | 33,82 | 32,19 | 33,44 | 1,96% | - |
| 31.01.2024 | 34,19 | 34,76 | 32,60 | 32,79 | -3,88% | - |
| 30.01.2024 | 35,32 | 35,55 | 33,79 | 34,12 | -3,23% | - |
| 29.01.2024 | 34,33 | 35,26 | 33,93 | 35,26 | 2,91% | - |
| 26.01.2024 | 32,61 | 34,38 | 32,48 | 34,26 | 4,96% | - |
| 25.01.2024 | 33,87 | 34,48 | 32,43 | 32,64 | -3,57% | 100,00 |
| 24.01.2024 | 35,78 | 36,13 | 33,62 | 33,85 | -5,47% | - |
| 23.01.2024 | 35,57 | 36,30 | 35,46 | 35,81 | 0,44% | - |
| 22.01.2024 | 33,16 | 36,65 | 33,15 | 35,65 | 7,56% | - |