Holen Sie sich die Stockscreener-App
8.69
4.61%
-0.42
Handel nachbörslich:
8.70
0.010
+0.12%
Digimarc Corporation-Aktien (DMRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $9.23 | $8.59 | $0.64 | 128,039.0 | -4.61% |
| 2025-12-11 | $9.54 | $8.80 | $0.74 | 159,893.0 | -4.51% |
| 2025-12-10 | $9.64 | $9.07 | $0.5711 | 132,580.0 | +4.26% |
| 2025-12-09 | $9.29 | $8.85 | $0.44 | 105,962.0 | +2.58% |
| 2025-12-08 | $9.06 | $8.68 | $0.38 | 84,029.0 | +0.34% |
| 2025-12-05 | $9.16 | $8.65 | $0.506 | 143,769.0 | -0.56% |
| 2025-12-04 | $8.96 | $8.39 | $0.565 | 119,771.0 | +4.93% |
| 2025-12-03 | $8.59 | $7.80 | $0.7938 | 93,616.0 | +7.30% |
| 2025-12-02 | $8.09 | $7.58 | $0.509 | 105,263.0 | +4.61% |
| 2025-12-01 | $7.94 | $7.57 | $0.3718 | 123,223.0 | -5.24% |
| 2025-11-28 | $8.25 | $7.96 | $0.29 | 42,784.0 | -1.11% |
| 2025-11-26 | $8.12 | $7.67 | $0.45 | 113,806.0 | +3.32% |
| 2025-11-25 | $7.85 | $7.06 | $0.79 | 142,973.0 | +9.80% |
| 2025-11-24 | $7.22 | $6.67 | $0.555 | 270,686.0 | +3.18% |
| 2025-11-21 | $6.99 | $6.35 | $0.64 | 173,058.0 | +4.85% |
| 2025-11-20 | $7.19 | $6.58 | $0.6081 | 161,080.0 | -4.62% |
| 2025-11-19 | $8.34 | $6.91 | $1.43 | 122,399.0 | -5.46% |
| 2025-11-18 | $7.41 | $6.80 | $0.6099 | 193,214.0 | +0.69% |
| 2025-11-17 | $7.94 | $7.17 | $0.77 | 209,820.0 | -6.44% |
| 2025-11-14 | $7.91 | $7.57 | $0.335 | 107,602.0 | -1.15% |
| 2025-11-13 | $8.27 | $7.71 | $0.555 | 233,643.0 | -5.19% |
| 2025-11-12 | $8.55 | $8.22 | $0.3284 | 96,715.0 | +0.24% |
Digimarc Corporation-Aktien (DMRC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Digimarc Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DMRC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Digimarc Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Digimarc Corporation-Aktien (DMRC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.64 | $7.57 | $2.07 | 1,324,184.0 | +8.49% |
| 2025-11 | $10.42 | $6.35 | $4.07 | 3,196,599.0 | -17.68% |
| 2025-10 | $10.43 | $7.93 | $2.50 | 3,727,632.0 | -0.41% |
| 2025-09 | $10.85 | $7.76 | $3.08 | 4,367,506.0 | +12.82% |
| 2025-08 | $12.75 | $7.83 | $4.92 | 4,960,346.0 | -27.47% |
| 2025-07 | $14.01 | $11.46 | $2.55 | 2,861,697.0 | -9.61% |
| 2025-06 | $14.64 | $12.07 | $2.57 | 2,867,884.0 | +0.99% |
| 2025-05 | $14.27 | $11.76 | $2.51 | 4,245,424.0 | -0.08% |
| 2025-04 | $13.71 | $10.44 | $3.27 | 5,154,960.0 | +2.11% |
| 2025-03 | $17.20 | $12.63 | $4.57 | 5,366,647.0 | -21.59% |
| 2025-02 | $38.41 | $14.25 | $24.16 | 5,628,496.0 | -55.41% |
| 2025-01 | $48.32 | $36.50 | $11.82 | 3,553,085.0 | -2.08% |
Digimarc Corporation-Aktien (DMRC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.20 | $33.47 | $5.73 | 2,716,665.0 | +13.01% |
| 2024-11 | $34.77 | $27.16 | $7.61 | 2,970,477.0 | +9.39% |
| 2024-10 | $33.31 | $26.05 | $7.26 | 1,734,778.0 | +15.25% |
| 2024-09 | $29.73 | $25.25 | $4.48 | 1,682,981.0 | -6.31% |
| 2024-08 | $32.72 | $22.39 | $10.33 | 2,405,559.0 | -10.32% |
| 2024-07 | $34.84 | $29.99 | $4.85 | 2,037,013.0 | +3.16% |
| 2024-06 | $31.86 | $25.01 | $6.85 | 2,929,991.0 | +15.54% |
| 2024-05 | $27.75 | $21.00 | $6.75 | 3,650,531.0 | +26.96% |
| 2024-04 | $27.14 | $21.14 | $6.00 | 3,396,442.0 | -22.22% |
| 2024-03 | $36.29 | $26.30 | $9.99 | 3,462,537.0 | -22.48% |
| 2024-02 | $43.43 | $34.27 | $9.16 | 2,045,805.0 | -1.02% |
| 2024-01 | $39.97 | $32.89 | $7.08 | 1,600,925.0 | -1.94% |
Digimarc Corporation-Aktien (DMRC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.95 | $32.22 | $6.73 | 2,245,294.0 | +8.18% |
| 2023-11 | $35.14 | $25.36 | $9.78 | 2,547,542.0 | +28.72% |
| 2023-10 | $33.20 | $25.50 | $7.70 | 1,536,336.0 | -20.16% |
| 2023-09 | $36.00 | $31.47 | $4.53 | 2,201,254.0 | -0.76% |
| 2023-08 | $38.35 | $28.50 | $9.84 | 2,818,798.0 | +10.61% |
| 2023-07 | $31.53 | $26.68 | $4.85 | 1,603,761.0 | +0.54% |
| 2023-06 | $32.94 | $26.31 | $6.63 | 2,523,210.0 | -4.60% |
| 2023-05 | $32.76 | $16.70 | $16.06 | 4,696,804.0 | +81.10% |
| 2023-04 | $20.57 | $16.13 | $4.44 | 1,320,685.0 | -13.28% |
| 2023-03 | $21.89 | $16.86 | $5.03 | 1,761,467.0 | -3.63% |
| 2023-02 | $23.00 | $18.91 | $4.09 | 1,488,541.0 | +2.05% |
| 2023-01 | $22.90 | $17.44 | $5.46 | 1,135,942.0 | +8.06% |
3.64%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):