Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,19 | 36,20 | 36,19 | 36,19 | 3,28% | - |
| 25.02.2021 | 35,42 | 35,42 | 34,75 | 35,04 | -17,73% | - |
| 24.02.2021 | 41,29 | 42,79 | 40,49 | 42,59 | 2,31% | - |
| 23.02.2021 | 41,07 | 42,62 | 39,49 | 41,63 | -1,70% | - |
| 22.02.2021 | 41,59 | 43,06 | 41,09 | 42,35 | 0,65% | - |
| 19.02.2021 | 42,50 | 43,77 | 41,55 | 42,08 | 0,50% | - |
| 18.02.2021 | 41,69 | 42,57 | 40,86 | 41,87 | -4,66% | - |
| 17.02.2021 | 43,31 | 44,30 | 42,10 | 43,91 | 0,40% | - |
| 16.02.2021 | 44,86 | 45,03 | 43,23 | 43,74 | -1,25% | - |
| 12.02.2021 | 43,20 | 44,59 | 42,79 | 44,29 | 4,03% | - |
| 11.02.2021 | 45,33 | 45,48 | 41,92 | 42,58 | -4,83% | - |
| 10.02.2021 | 46,91 | 46,91 | 43,93 | 44,74 | -3,09% | - |
| 09.02.2021 | 46,01 | 46,38 | 44,65 | 46,16 | 1,44% | - |
| 08.02.2021 | 45,22 | 46,87 | 44,95 | 45,51 | 5,38% | - |
| 05.02.2021 | 44,17 | 44,47 | 42,77 | 43,18 | -1,14% | - |
| 04.02.2021 | 45,11 | 45,19 | 43,23 | 43,68 | -0,25% | - |
| 03.02.2021 | 43,58 | 44,56 | 42,98 | 43,79 | 1,16% | - |
| 02.02.2021 | 40,76 | 43,73 | 40,43 | 43,29 | 7,46% | - |
| 01.02.2021 | 39,69 | 41,01 | 38,85 | 40,29 | 3,84% | - |
| 29.01.2021 | 39,38 | 42,12 | 38,57 | 38,80 | 0,09% | - |
| 28.01.2021 | 38,76 | 38,76 | 38,76 | 38,76 | -1,39% | - |
| 27.01.2021 | 38,47 | 41,30 | 37,51 | 39,31 | -0,10% | - |
| 26.01.2021 | 38,90 | 39,36 | 38,90 | 39,35 | -7,02% | - |
| 25.01.2021 | 45,11 | 46,40 | 41,95 | 42,32 | 0,40% | - |
| 22.01.2021 | 40,44 | 42,77 | 39,51 | 42,15 | 5,27% | - |
| 21.01.2021 | 39,91 | 40,04 | 39,91 | 40,04 | -8,20% | - |
| 20.01.2021 | 42,57 | 44,68 | 41,73 | 43,61 | 3,82% | - |
| 19.01.2021 | 44,93 | 45,07 | 41,48 | 42,01 | -6,52% | - |
| 15.01.2021 | 43,41 | 45,84 | 42,58 | 44,94 | -0,48% | - |
| 14.01.2021 | 47,10 | 47,17 | 44,60 | 45,15 | -2,52% | - |
| 13.01.2021 | 47,58 | 48,02 | 45,63 | 46,32 | -2,64% | - |
| 12.01.2021 | 46,88 | 48,68 | 46,61 | 47,57 | 0,44% | - |
| 11.01.2021 | 48,11 | 48,11 | 46,34 | 47,36 | -0,91% | - |
| 08.01.2021 | 46,87 | 48,72 | 46,61 | 47,80 | -0,80% | - |
| 07.01.2021 | 50,27 | 50,40 | 47,23 | 48,18 | -2,13% | - |
| 06.01.2021 | 51,85 | 52,38 | 48,48 | 49,23 | 0,07% | - |
| 05.01.2021 | 48,19 | 49,58 | 47,65 | 49,20 | 3,85% | - |
| 04.01.2021 | 46,34 | 47,60 | 44,17 | 47,37 | 0,31% | - |
| 31.12.2020 | 47,30 | 49,01 | 46,67 | 47,23 | 0,16% | - |
| 30.12.2020 | 47,73 | 48,79 | 46,64 | 47,15 | 0,19% | - |
| 29.12.2020 | 47,57 | 47,87 | 46,24 | 47,06 | -7,56% | - |
| 28.12.2020 | 50,41 | 50,91 | 49,46 | 50,91 | -1,06% | - |
| 24.12.2020 | 50,69 | 52,61 | 50,59 | 51,46 | -0,09% | - |
| 23.12.2020 | 52,43 | 52,94 | 50,00 | 51,50 | -0,68% | - |
| 22.12.2020 | 52,75 | 53,11 | 51,20 | 51,85 | 1,56% | - |
| 21.12.2020 | 49,22 | 51,49 | 49,12 | 51,06 | 0,23% | - |
| 18.12.2020 | 49,76 | 51,54 | 49,46 | 50,94 | 0,02% | - |
| 17.12.2020 | 50,78 | 51,96 | 50,00 | 50,93 | 0,61% | - |
| 16.12.2020 | 51,33 | 51,64 | 48,95 | 50,62 | -1,51% | - |
| 15.12.2020 | 49,98 | 51,59 | 49,15 | 51,40 | 2,50% | - |
| 14.12.2020 | 51,00 | 52,13 | 49,78 | 50,14 | -4,07% | - |
| 11.12.2020 | 53,19 | 53,41 | 51,15 | 52,27 | -1,13% | - |
| 10.12.2020 | 53,00 | 53,70 | 51,78 | 52,86 | -1,24% | - |
| 09.12.2020 | 53,42 | 55,20 | 51,51 | 53,53 | -3,86% | - |
| 08.12.2020 | 52,82 | 57,14 | 0,00 | 55,68 | 5,91% | - |
| 07.12.2020 | 54,43 | 55,16 | 51,07 | 52,57 | -0,52% | - |
| 04.12.2020 | 51,56 | 59,12 | 51,44 | 52,85 | 2,67% | - |
| 03.12.2020 | 51,88 | 59,57 | 49,04 | 51,47 | 0,69% | - |
| 02.12.2020 | 49,28 | 53,03 | 47,98 | 51,12 | 4,35% | - |
| 01.12.2020 | 48,75 | 49,41 | 45,52 | 48,99 | 16,42% | - |
| 30.11.2020 | 40,83 | 43,39 | 38,66 | 42,08 | -3,81% | - |
| 27.11.2020 | 41,74 | 45,22 | 41,51 | 43,74 | 13,14% | - |
| 25.11.2020 | 38,74 | 39,29 | 38,29 | 38,66 | -0,17% | - |
| 24.11.2020 | 38,76 | 39,17 | 37,72 | 38,73 | -2,39% | - |
| 23.11.2020 | 39,10 | 40,59 | 38,58 | 39,68 | 3,35% | - |
| 20.11.2020 | 39,29 | 39,32 | 37,77 | 38,39 | -3,58% | - |
| 19.11.2020 | 39,69 | 40,33 | 39,27 | 39,82 | -2,65% | - |
| 18.11.2020 | 42,01 | 44,61 | 40,34 | 40,90 | 6,55% | - |
| 17.11.2020 | 38,41 | 38,93 | 38,38 | 38,39 | 11,02% | - |
| 16.11.2020 | 34,31 | 35,10 | 33,97 | 34,58 | 1,98% | - |
| 13.11.2020 | 34,99 | 35,13 | 33,31 | 33,91 | -1,88% | - |
| 12.11.2020 | 36,62 | 36,62 | 34,24 | 34,56 | -5,82% | - |
| 11.11.2020 | 36,49 | 36,82 | 34,83 | 36,69 | 0,23% | - |
| 10.11.2020 | 35,69 | 37,07 | 0,00 | 36,61 | 5,87% | - |
| 09.11.2020 | 33,95 | 34,84 | 0,00 | 34,58 | 9,67% | - |
| 06.11.2020 | 31,59 | 32,51 | 30,87 | 31,53 | -3,37% | - |
| 05.11.2020 | 31,59 | 33,20 | 31,26 | 32,63 | 4,15% | - |
| 04.11.2020 | 32,01 | 33,53 | 30,72 | 31,33 | -3,94% | - |
| 03.11.2020 | 32,85 | 33,93 | 31,57 | 32,61 | 4,64% | - |
| 02.11.2020 | 32,17 | 32,84 | 30,75 | 31,17 | -1,55% | - |
| 30.10.2020 | 31,68 | 32,14 | 30,58 | 31,66 | -8,42% | - |
| 29.10.2020 | 30,73 | 35,63 | 30,18 | 34,57 | 19,98% | - |
| 28.10.2020 | 30,01 | 30,13 | 28,76 | 28,81 | -6,11% | - |
| 27.10.2020 | 31,58 | 31,77 | 29,95 | 30,69 | -0,57% | - |
| 26.10.2020 | 32,33 | 32,36 | 30,23 | 30,86 | -7,40% | - |
| 23.10.2020 | 31,43 | 33,50 | 30,76 | 33,33 | 7,31% | - |
| 22.10.2020 | 30,19 | 31,49 | 29,59 | 31,06 | 7,10% | - |
| 21.10.2020 | 30,07 | 30,14 | 28,80 | 29,00 | -3,88% | - |
| 20.10.2020 | 30,81 | 30,82 | 29,67 | 30,17 | -0,18% | - |
| 19.10.2020 | 32,19 | 32,24 | 29,84 | 30,22 | 2,27% | - |
| 16.10.2020 | 30,83 | 30,99 | 29,55 | 29,55 | -3,24% | - |
| 15.10.2020 | 29,45 | 31,04 | 29,18 | 30,54 | 3,40% | - |
| 14.10.2020 | 30,37 | 30,69 | 29,23 | 29,54 | -0,42% | - |
| 13.10.2020 | 29,55 | 30,60 | 28,85 | 29,66 | 2,88% | - |
| 12.10.2020 | 28,90 | 29,96 | 28,58 | 28,83 | -1,25% | - |
| 09.10.2020 | 30,52 | 30,77 | 28,16 | 29,20 | -3,23% | - |
| 08.10.2020 | 31,20 | 31,54 | 28,58 | 30,17 | -0,77% | - |
| 07.10.2020 | 29,85 | 31,42 | 29,33 | 30,41 | 7,27% | - |
| 06.10.2020 | 27,30 | 29,48 | 27,28 | 28,35 | 7,29% | - |
| 05.10.2020 | 26,25 | 26,71 | 26,24 | 26,42 | -1,91% | - |