Digimarc Corporation (DMRC)

DMRC
🏛️ Vereinigte Staaten →
10.09
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 38.51 38.51 36.06 36.12 0.1M
2023-12-28 37.46 38.95 36.90 38.50 0.1M
2023-12-27 36.45 37.55 36.19 37.55 0.1M
2023-12-26 36.27 36.76 35.90 36.49 0.1M
2023-12-22 35.37 36.46 34.94 36.33 0.1M
2023-12-21 35.07 35.22 34.25 34.89 0.1M
2023-12-20 36.40 37.04 34.29 34.41 0.2M
2023-12-19 36.41 36.85 35.95 36.52 0.1M
2023-12-18 36.91 37.09 36.21 36.41 0.1M
2023-12-15 36.68 37.45 36.05 36.83 0.2M
2023-12-14 35.80 36.50 35.43 36.38 0.2M
2023-12-13 33.93 35.28 33.02 35.23 0.1M
2023-12-12 34.01 34.42 32.27 33.82 0.1M
2023-12-11 34.06 34.97 33.25 34.00 0.2M
2023-12-08 33.48 34.09 32.92 33.99 0.1M
2023-12-07 33.58 33.86 32.64 33.48 0.1M
2023-12-06 33.79 34.40 33.31 33.45 0.1M
2023-12-05 33.50 33.59 32.94 33.28 0.1M
2023-12-04 34.00 34.14 32.22 33.77 0.1M
2023-12-01 33.39 34.16 32.88 34.03 0.1M
2023-11-30 33.76 33.77 32.80 33.39 0.3M
2023-11-29 32.71 33.64 32.71 33.33 0.2M
2023-11-28 32.40 32.81 31.90 32.15 0.1M
2023-11-27 32.70 33.01 32.28 32.54 0.1M
2023-11-24 32.23 33.15 32.17 32.72 0.0M
2023-11-22 33.51 33.83 31.35 32.47 0.1M
2023-11-21 32.13 33.32 31.65 33.05 0.1M
2023-11-20 34.20 34.41 32.16 32.20 0.1M
2023-11-17 34.14 34.44 32.95 34.10 0.2M
2023-11-16 33.74 35.14 33.39 34.08 0.1M
2023-11-15 32.78 33.86 32.77 33.73 0.2M
2023-11-14 32.12 32.67 31.30 32.53 0.2M
2023-11-13 30.39 31.45 30.21 31.04 0.1M
2023-11-10 30.10 30.65 29.25 30.40 0.1M
2023-11-09 29.30 30.28 28.51 29.95 0.2M
2023-11-08 28.59 30.10 28.16 29.20 0.1M
2023-11-07 26.59 30.77 26.59 28.54 0.2M
2023-11-06 28.00 28.75 27.24 27.91 0.1M
2023-11-03 27.84 28.53 27.60 28.25 0.1M
2023-11-02 26.82 27.42 26.34 27.29 0.1M
2023-11-01 25.96 26.21 25.36 26.10 0.1M
2023-10-31 25.58 26.39 25.50 25.94 0.1M
2023-10-30 26.69 27.10 25.58 25.70 0.1M
2023-10-27 26.32 26.71 25.74 26.28 0.1M
2023-10-26 26.85 27.03 25.85 26.27 0.1M
2023-10-25 28.01 28.23 26.60 26.66 0.1M
2023-10-24 26.97 28.29 26.68 28.23 0.1M
2023-10-23 27.05 27.16 26.45 26.60 0.1M
2023-10-20 27.07 27.35 26.60 27.16 0.1M
2023-10-19 27.45 28.22 26.97 27.09 0.0M
2023-10-18 27.91 28.89 27.07 27.37 0.1M
2023-10-17 28.96 30.04 28.33 28.43 0.1M
2023-10-16 28.56 29.54 28.09 29.34 0.1M
2023-10-13 28.75 29.01 27.85 28.25 0.1M
2023-10-12 31.87 31.87 28.44 28.93 0.1M
2023-10-11 32.06 32.33 31.66 31.79 0.0M
2023-10-10 31.65 32.58 31.65 31.84 0.0M
2023-10-09 31.43 31.87 30.83 31.62 0.0M
2023-10-06 31.94 32.94 30.37 31.95 0.1M
2023-10-05 31.38 32.54 31.21 32.16 0.1M
2023-10-04 30.94 31.82 30.01 31.63 0.1M
2023-10-03 31.59 31.85 30.24 30.50 0.1M
2023-10-02 32.41 33.20 31.68 31.87 0.1M
2023-09-29 33.41 34.61 32.36 32.49 0.1M
2023-09-28 32.62 33.35 32.25 32.76 0.1M
2023-09-27 32.95 33.23 32.46 32.74 0.1M
2023-09-26 34.23 34.23 32.30 32.42 0.1M
2023-09-25 32.42 35.09 32.42 34.47 0.1M
2023-09-22 32.82 33.04 32.23 32.53 0.1M
2023-09-21 34.23 34.78 32.34 32.56 0.1M
2023-09-20 34.04 35.95 34.04 34.55 0.1M
2023-09-19 33.37 34.69 32.34 33.87 0.1M
2023-09-18 33.48 33.80 32.89 33.36 0.1M
2023-09-15 31.96 33.69 31.47 33.52 0.3M
2023-09-14 34.66 35.73 31.98 32.07 0.2M
2023-09-13 34.51 34.77 33.74 34.30 0.1M
2023-09-12 34.35 35.05 34.35 34.61 0.1M
2023-09-11 34.37 35.01 33.75 34.62 0.1M
2023-09-08 33.64 33.93 33.11 33.81 0.1M
2023-09-07 34.26 34.26 32.71 33.50 0.1M
2023-09-06 35.72 35.75 33.67 34.49 0.1M
2023-09-05 34.62 36.00 33.77 35.72 0.2M
2023-09-01 32.97 34.79 32.97 34.58 0.1M
2023-08-31 32.72 33.02 32.17 32.74 0.3M
2023-08-30 31.64 33.34 31.50 32.85 0.1M
2023-08-29 30.35 32.15 29.70 31.85 0.1M
2023-08-28 31.45 31.83 30.12 30.43 0.1M
2023-08-25 31.10 31.86 30.51 31.39 0.1M
2023-08-24 32.53 32.60 31.02 31.03 0.1M
2023-08-23 31.61 32.53 31.31 32.44 0.0M
2023-08-22 32.25 32.70 31.38 31.61 0.1M
2023-08-21 32.49 33.00 31.81 32.05 0.1M
2023-08-18 32.93 33.36 31.75 32.50 0.1M
2023-08-17 34.67 34.67 33.50 33.61 0.1M
2023-08-16 34.92 35.46 34.17 34.58 0.0M
2023-08-15 34.38 35.92 34.05 35.12 0.1M
2023-08-14 34.00 34.64 33.28 34.61 0.1M
2023-08-11 33.90 34.49 33.37 34.07 0.1M
2023-08-10 34.70 35.52 33.93 34.18 0.1M
2023-08-09 36.00 36.25 34.31 34.56 0.1M
2023-08-08 35.94 36.33 34.84 36.12 0.1M
2023-08-07 36.60 36.68 32.90 36.12 0.2M
2023-08-04 36.00 38.35 35.95 36.66 0.2M
2023-08-03 32.00 36.22 32.00 35.80 0.6M
2023-08-02 30.28 30.53 28.83 29.32 0.2M
2023-08-01 29.58 30.49 28.50 30.24 0.1M
2023-07-31 29.95 30.58 29.18 29.60 0.1M
2023-07-28 28.77 30.10 28.20 29.94 0.1M
2023-07-27 29.29 29.30 28.00 28.30 0.1M
2023-07-26 28.50 29.19 27.96 29.01 0.1M
2023-07-25 28.32 28.73 28.10 28.70 0.1M
2023-07-24 28.49 28.49 27.26 28.22 0.1M
2023-07-21 29.27 29.27 28.27 28.39 0.1M
2023-07-20 29.73 29.73 28.96 28.96 0.1M
2023-07-19 30.04 31.53 29.47 29.94 0.1M
2023-07-18 29.78 30.25 29.20 29.81 0.1M
2023-07-17 29.16 30.12 28.95 29.74 0.1M
2023-07-14 29.66 29.66 28.95 29.25 0.1M
2023-07-13 29.65 30.22 29.40 29.83 0.1M
2023-07-12 29.38 29.63 28.60 29.42 0.1M
2023-07-11 28.77 29.67 28.32 28.63 0.1M
2023-07-10 28.18 29.22 27.40 28.86 0.0M
2023-07-07 27.56 28.82 27.56 28.40 0.1M
2023-07-06 27.30 27.87 26.68 27.56 0.1M
2023-07-05 29.99 29.99 27.17 27.91 0.1M
2023-07-03 29.19 30.89 29.19 30.37 0.1M
2023-06-30 28.79 30.19 28.79 29.44 0.1M
2023-06-29 28.22 29.31 27.90 28.54 0.1M
2023-06-28 27.49 28.40 27.49 28.20 0.0M
2023-06-27 26.79 27.93 26.31 27.57 0.1M
2023-06-26 27.96 28.47 26.73 26.79 0.1M
2023-06-23 27.74 28.50 27.74 28.09 0.2M
2023-06-22 27.98 28.58 27.75 28.23 0.1M
2023-06-21 27.53 28.59 26.90 28.09 0.1M
2023-06-20 27.78 27.95 27.03 27.80 0.1M
2023-06-16 29.62 29.62 27.61 27.85 0.1M
2023-06-15 30.36 32.00 29.09 29.21 0.2M
2023-06-14 30.70 31.03 30.26 30.85 0.1M
2023-06-13 30.60 31.17 30.50 30.71 0.1M
2023-06-12 30.23 30.81 30.01 30.22 0.1M
2023-06-09 31.07 31.46 29.90 30.09 0.1M
2023-06-08 31.21 31.54 30.44 30.95 0.1M
2023-06-07 32.48 32.49 31.19 31.46 0.1M
2023-06-06 29.82 32.94 29.82 32.51 0.2M
2023-06-05 30.07 30.24 29.50 30.08 0.1M
2023-06-02 29.44 30.46 28.37 30.44 0.2M
2023-06-01 30.65 31.68 28.56 28.87 0.2M
2023-05-31 30.49 31.18 29.40 30.86 0.5M
2023-05-30 30.82 31.47 29.99 30.56 0.2M
2023-05-26 30.32 31.04 29.68 30.27 0.2M
2023-05-25 30.79 31.20 30.27 30.35 0.2M
2023-05-24 30.92 31.34 29.77 30.65 0.2M
2023-05-23 32.00 32.76 31.06 31.29 0.2M
2023-05-22 30.93 32.59 30.93 32.09 0.3M
2023-05-19 30.50 31.26 30.34 30.87 0.1M
2023-05-18 30.85 31.97 28.90 30.33 0.3M
2023-05-17 30.18 31.32 29.70 30.86 0.2M
2023-05-16 28.34 30.46 28.09 30.29 0.2M
2023-05-15 26.44 28.79 26.00 28.53 0.2M
2023-05-12 26.78 28.15 25.22 26.40 0.4M
2023-05-11 24.90 26.49 22.01 26.33 0.9M
2023-05-10 20.44 20.59 19.87 19.92 0.1M
2023-05-09 19.48 20.37 19.39 20.03 0.1M
2023-05-08 19.74 19.90 19.21 19.78 0.1M
2023-05-05 18.67 19.81 18.16 19.49 0.1M
2023-05-04 17.98 18.52 17.62 18.35 0.1M
2023-05-03 16.73 18.41 16.73 18.19 0.2M
2023-05-02 17.05 17.23 16.70 16.73 0.1M
2023-05-01 17.09 17.88 17.00 17.08 0.0M
2023-04-28 16.88 17.47 16.76 17.04 0.0M
2023-04-27 17.26 17.61 16.79 16.92 0.0M
2023-04-26 16.53 17.28 16.42 17.11 0.1M
2023-04-25 16.31 16.96 16.13 16.53 0.1M
2023-04-24 16.98 17.08 16.35 16.51 0.1M
2023-04-21 17.16 17.64 16.80 17.04 0.0M
2023-04-20 17.34 17.61 17.00 17.18 0.0M
2023-04-19 17.38 17.68 17.00 17.57 0.1M
2023-04-18 17.87 18.34 17.25 17.68 0.1M
2023-04-17 17.72 18.13 17.51 17.74 0.1M
2023-04-14 18.13 18.41 17.53 17.69 0.1M
2023-04-13 17.72 18.49 17.53 18.28 0.1M
2023-04-12 18.63 18.63 17.39 17.53 0.1M
2023-04-11 18.76 18.85 18.24 18.46 0.1M
2023-04-10 18.69 18.85 17.83 18.67 0.1M
2023-04-06 18.98 19.19 18.67 18.76 0.1M
2023-04-05 19.60 20.18 18.82 18.91 0.1M
2023-04-04 19.88 20.11 19.63 19.89 0.0M
2023-04-03 19.40 20.57 19.40 20.38 0.1M
2023-03-31 19.16 19.89 19.06 19.65 0.1M
2023-03-30 19.31 19.88 18.90 19.03 0.0M
2023-03-29 19.07 19.40 18.54 19.23 0.0M
2023-03-28 19.03 19.09 18.69 18.81 0.0M
2023-03-27 18.80 19.32 18.36 19.15 0.0M
2023-03-24 18.80 19.05 18.08 18.49 0.0M
2023-03-23 18.54 19.21 18.54 19.06 0.1M
2023-03-22 18.25 19.74 18.11 18.38 0.1M
2023-03-21 17.80 18.35 17.11 18.28 0.1M
2023-03-20 17.61 17.82 16.86 17.45 0.1M
2023-03-17 18.13 18.32 17.26 17.54 0.1M
2023-03-16 18.62 18.88 17.85 18.42 0.1M
2023-03-15 18.25 19.38 18.20 18.78 0.1M
2023-03-14 19.68 19.68 18.56 18.78 0.1M
2023-03-13 19.40 20.10 18.87 19.03 0.1M
2023-03-10 20.83 20.83 19.65 19.94 0.1M
2023-03-09 21.19 21.70 20.93 20.98 0.1M
2023-03-08 21.15 21.45 20.15 21.37 0.1M
2023-03-07 21.11 21.89 21.00 21.08 0.1M
2023-03-06 21.02 21.55 20.55 21.12 0.1M
2023-03-03 19.54 21.50 19.54 21.05 0.1M
2023-03-02 19.40 19.84 16.98 19.47 0.2M
2023-03-01 20.18 20.18 19.42 19.99 0.1M
2023-02-28 19.74 20.82 19.59 20.39 0.1M
2023-02-27 19.45 20.09 18.91 19.84 0.1M
2023-02-24 20.30 20.30 19.26 19.33 0.1M
2023-02-23 20.83 21.03 20.44 20.86 0.1M
2023-02-22 21.02 21.75 20.33 20.45 0.2M
2023-02-21 22.02 22.49 21.07 21.16 0.1M
2023-02-17 22.14 22.94 21.65 22.56 0.1M
2023-02-16 21.79 23.00 21.70 22.12 0.1M
2023-02-15 21.11 22.46 20.99 22.37 0.0M
2023-02-14 20.77 21.56 20.50 21.23 0.0M
2023-02-13 20.35 20.95 20.15 20.87 0.0M
2023-02-10 20.19 20.40 19.75 20.21 0.0M
2023-02-09 21.44 21.60 20.13 20.27 0.1M
2023-02-08 20.81 21.53 20.79 21.06 0.0M
2023-02-07 20.63 21.19 20.39 21.01 0.1M
2023-02-06 21.20 21.24 20.65 20.72 0.1M
2023-02-03 21.56 22.45 21.35 21.62 0.1M
2023-02-02 21.26 22.49 21.22 22.00 0.1M
2023-02-01 20.22 21.11 19.86 20.74 0.1M
2023-01-31 20.00 20.61 19.90 19.98 0.2M
2023-01-30 20.93 21.51 19.95 19.95 0.1M
2023-01-27 21.34 21.56 20.91 21.37 0.0M
2023-01-26 22.10 22.10 21.26 21.35 0.1M
2023-01-25 21.01 21.84 20.09 21.80 0.0M
2023-01-24 21.35 21.75 20.85 21.43 0.1M
2023-01-23 21.41 21.81 21.18 21.60 0.0M
2023-01-20 21.22 21.44 20.85 21.28 0.1M
2023-01-19 20.82 21.55 20.52 20.85 0.0M
2023-01-18 22.24 22.90 20.81 21.21 0.1M
2023-01-17 20.98 21.92 20.47 21.87 0.0M
2023-01-13 20.43 21.20 19.93 20.81 0.0M
2023-01-12 20.14 20.91 18.90 20.64 0.1M
2023-01-11 19.71 20.27 19.71 20.07 0.0M
2023-01-10 19.30 19.94 18.91 19.74 0.0M
2023-01-09 18.26 19.79 18.26 19.39 0.1M
2023-01-06 18.10 18.33 17.44 18.16 0.0M
2023-01-05 18.84 18.86 17.97 18.05 0.0M
2023-01-04 18.61 19.13 18.30 19.08 0.0M
2023-01-03 18.93 19.34 17.97 18.43 0.0M