22,400$
4,09%
Echtzeit-Aktienkurs Digimarc Corp
Bid:
Ask:
Aktienkurse zur Digimarc Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,52 | 22,63 | 21,35 | 22,38 | 4,00% | 191.918,00 |
| 25.04.2024 | 21,97 | 22,00 | 21,45 | 21,52 | -3,19% | 113.853,00 |
| 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 | -1,68% | 166.635,00 |
| 22.04.2024 | 22,65 | 23,14 | 22,09 | 22,60 | 0,04% | 234.509,00 |
| 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% | 127.987,00 |
| 17.04.2024 | 23,00 | 23,13 | 22,46 | 22,65 | -1,26% | 126.535,00 |
| 16.04.2024 | 22,62 | 23,51 | 22,34 | 22,94 | 0,09% | 198.495,00 |
| 15.04.2024 | 23,65 | 23,65 | 22,75 | 22,92 | -2,18% | 164.023,00 |
| 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% | 67.525,00 |
| 10.04.2024 | 23,54 | 24,15 | 23,11 | 23,79 | -1,29% | 156.619,00 |
| 09.04.2024 | 24,74 | 24,74 | 23,92 | 24,10 | -2,31% | 93.094,00 |
| 08.04.2024 | 24,68 | 24,87 | 24,28 | 24,67 | 0,73% | 90.432,00 |
| 05.04.2024 | 24,50 | 25,00 | 23,84 | 24,49 | -1,01% | 184.424,00 |
| 04.04.2024 | 26,42 | 26,42 | 24,70 | 24,74 | -4,99% | 178.525,00 |
| 03.04.2024 | 25,75 | 26,56 | 25,75 | 26,04 | 0,39% | 185.274,00 |
| 02.04.2024 | 26,16 | 26,39 | 25,36 | 25,94 | -2,52% | 106.140,00 |
| 01.04.2024 | 27,10 | 27,15 | 26,36 | 26,61 | -2,10% | 117.647,00 |
| 28.03.2024 | 27,07 | 27,27 | 26,67 | 27,18 | 0,26% | 266.701,00 |
| 27.03.2024 | 27,32 | 27,60 | 26,72 | 27,11 | -0,22% | 107.811,00 |
| 26.03.2024 | 27,36 | 28,34 | 26,89 | 27,17 | 1,12% | 89.018,00 |
| 25.03.2024 | 27,64 | 27,64 | 26,51 | 26,87 | -2,33% | 109.608,00 |
| 22.03.2024 | 27,02 | 28,40 | 26,43 | 27,51 | 0,51% | 193.924,00 |
| 21.03.2024 | 28,80 | 29,03 | 27,11 | 27,37 | -4,20% | 152.193,00 |
| 20.03.2024 | 27,36 | 28,90 | 27,20 | 28,57 | 3,78% | 200.069,00 |
| 19.03.2024 | 27,07 | 28,18 | 26,95 | 27,53 | 1,36% | 144.372,00 |
| 18.03.2024 | 27,01 | 28,17 | 26,30 | 27,16 | 0,97% | 131.444,00 |
| 15.03.2024 | 27,21 | 28,24 | 26,78 | 26,90 | -2,29% | 421.934,00 |
| 14.03.2024 | 30,64 | 30,64 | 27,02 | 27,53 | -9,83% | 218.214,00 |
| 13.03.2024 | 30,50 | 30,76 | 30,01 | 30,53 | -0,75% | 113.854,00 |
| 12.03.2024 | 30,84 | 31,24 | 30,32 | 30,76 | -0,36% | 126.184,00 |
| 11.03.2024 | 30,63 | 31,47 | 30,01 | 30,87 | 0,10% | 156.144,00 |
| 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% | 163.232,00 |
| 06.03.2024 | 33,20 | 33,26 | 31,56 | 32,09 | -1,14% | 143.678,00 |
| 05.03.2024 | 33,34 | 34,00 | 32,41 | 32,46 | -3,96% | 121.105,00 |
| 04.03.2024 | 35,53 | 35,53 | 33,27 | 33,80 | -4,17% | 145.353,00 |
| 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% | 414.319,00 |
| 28.02.2024 | 41,48 | 41,99 | 39,59 | 40,01 | -3,94% | 136.224,00 |
| 27.02.2024 | 38,92 | 41,97 | 38,25 | 41,65 | 8,66% | 180.259,00 |
| 26.02.2024 | 35,57 | 38,79 | 35,53 | 38,33 | 6,86% | 91.225,00 |
| 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% | 53.872,00 |
| 21.02.2024 | 36,34 | 37,07 | 35,27 | 35,91 | -3,75% | 56.731,00 |
| 20.02.2024 | 37,57 | 37,67 | 36,23 | 37,31 | -2,81% | 60.348,00 |
| 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 | 1,65% | 73.239,00 |
| 14.02.2024 | 38,08 | 39,07 | 37,41 | 38,86 | 2,67% | 56.865,00 |
| 13.02.2024 | 39,59 | 40,00 | 37,33 | 37,85 | -9,06% | 102.720,00 |
| 12.02.2024 | 41,56 | 43,43 | 40,05 | 41,62 | 1,07% | 153.983,00 |
| 09.02.2024 | 39,57 | 41,88 | 39,47 | 41,18 | 4,62% | 92.638,00 |
| 08.02.2024 | 38,00 | 39,69 | 37,79 | 39,36 | 4,02% | 49.694,00 |
| 07.02.2024 | 38,80 | 38,95 | 37,28 | 37,84 | -2,45% | 58.364,00 |
| 06.02.2024 | 36,75 | 38,80 | 36,75 | 38,79 | 4,27% | 58.810,00 |
| 05.02.2024 | 37,04 | 37,42 | 36,18 | 37,20 | 0,05% | 40.446,00 |
| 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% | 71.105,00 |
| 31.01.2024 | 36,89 | 37,10 | 35,30 | 35,37 | -4,35% | 46.646,00 |
| 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% | 64.494,00 |
| 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% | 115.955,00 |
| 24.01.2024 | 39,45 | 39,93 | 36,54 | 36,78 | -5,23% | 98.523,00 |
| 23.01.2024 | 39,57 | 39,57 | 38,34 | 38,81 | 0,05% | 86.264,00 |
| 22.01.2024 | 36,70 | 39,97 | 36,70 | 38,79 | 7,39% | 123.130,00 |
| 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% | 62.509,00 |
| 17.01.2024 | 35,01 | 36,04 | 34,61 | 35,92 | 0,87% | 52.669,00 |
| 16.01.2024 | 35,78 | 36,38 | 35,30 | 35,61 | -1,82% | 67.318,00 |
| 12.01.2024 | 36,48 | 37,00 | 35,98 | 36,27 | 0,58% | 91.673,00 |
| 11.01.2024 | 36,10 | 36,41 | 35,06 | 36,06 | -0,44% | 38.938,00 |
| 10.01.2024 | 35,63 | 36,25 | 35,32 | 36,22 | 1,17% | 46.060,00 |
| 09.01.2024 | 34,43 | 36,35 | 34,00 | 35,80 | 1,88% | 54.149,00 |
| 08.01.2024 | 33,64 | 35,35 | 33,63 | 35,14 | 4,18% | 40.804,00 |
| 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% | 50.299,00 |
| 03.01.2024 | 35,14 | 36,68 | 34,27 | 34,55 | -2,51% | 71.159,00 |
| 02.01.2024 | 36,00 | 36,78 | 35,00 | 35,44 | -1,88% | 85.918,00 |
| 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% | 107.704,00 |
| 27.12.2023 | 36,45 | 37,55 | 36,19 | 37,55 | 2,90% | 68.170,00 |
| 26.12.2023 | 36,27 | 36,76 | 35,90 | 36,49 | 0,44% | 84.760,00 |
| 22.12.2023 | 35,37 | 36,46 | 34,94 | 36,33 | 4,13% | 80.747,00 |
| 21.12.2023 | 35,07 | 35,22 | 34,25 | 34,89 | 1,42% | 102.374,00 |
| 20.12.2023 | 36,40 | 37,04 | 34,29 | 34,40 | -5,81% | 140.603,00 |
| 19.12.2023 | 36,41 | 36,85 | 35,95 | 36,52 | 0,30% | 88.591,00 |
| 18.12.2023 | 36,91 | 37,09 | 36,21 | 36,41 | -1,14% | 91.472,00 |
| 15.12.2023 | 36,68 | 37,45 | 36,05 | 36,83 | 1,32% | 163.055,00 |
| 14.12.2023 | 35,80 | 36,50 | 35,43 | 36,35 | 3,18% | 129.256,00 |
| 13.12.2023 | 33,93 | 35,28 | 33,02 | 35,23 | 4,17% | 114.762,00 |
| 12.12.2023 | 34,01 | 34,42 | 32,27 | 33,82 | -0,53% | 83.961,00 |
| 11.12.2023 | 34,06 | 34,97 | 33,25 | 34,00 | 0,03% | 182.259,00 |
| 08.12.2023 | 33,48 | 34,09 | 32,92 | 33,99 | 1,52% | 130.774,00 |
| 07.12.2023 | 33,58 | 33,86 | 32,64 | 33,48 | 0,09% | 99.245,00 |
| 06.12.2023 | 33,79 | 34,40 | 33,31 | 33,45 | 0,51% | 68.804,00 |
| 05.12.2023 | 33,50 | 33,59 | 32,94 | 33,28 | -1,30% | 113.670,00 |
| 04.12.2023 | 34,00 | 34,14 | 32,22 | 33,72 | -0,91% | 86.047,00 |