Digimarc Corporation Historische Daten - 3J0 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Digimarc Corporation (3J0)

10,90

-0,30

(-2,68%)

Geschlossen 13 Juli 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.8	-6.83760683761	11.7	11.7	10.9	399	11.11961603	DE
4	-0.4	-3.53982300885	11.3	11.7	10.9	298	11.26924225	DE
12	1.1	11.2244897959	9.8	12.4	9.8	439	11.37063782	DE
26	-30.5	-73.6714975845	41.4	42.6	9.8	318	17.72260714	DE
52	-18.1	-62.4137931034	29	45.8	9.8	312	24.4976603	DE
156	-19.445	-64.0797495469	30.345	45.8	9.8	252	25.31649738	DE
260	-19.445	-64.0797495469	30.345	45.8	9.8	252	25.31649738	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752265620	10.9	-0.2	-1.80	10.9	10.9	10.9	7
1752179220	11.1	-0.1	-0.89	11.3	11.3	11.1	717
1752092820	11.2	0	0.00	11.2	11.2	11.2	0
1752006420	11.2	0.2	1.82	11.2	11.2	11.2	358
1751920020	11	-0.5	-4.35	11.7	11.7	11	123
1751660820	11.5	0	0.00	11.5	11.5	11.5	0
1751574420	11.5	0	0.00	11.5	11.5	11.5	0
1751488020	11.5	0	0.00	11.5	11.5	11.5	0
1751401620	11.5	0	0.00	11.5	11.5	11.5	0
1751315220	11.5	0.6	5.50	11.4	11.5	11.4	1006
1751056020	10.9	0	0.00	10.9	10.9	10.9	0
1750969620	10.9	-0.2	-1.80	10.9	10.9	10.9	30
1750883220	11.1	0	0.00	11.1	11.1	11.1	20
1750796820	11.1	0	0.00	11.1	11.1	11.1	0
1750710420	11.1	0	0.00	11.1	11.1	11.1	0
1750451220	11.1	-0.1	-0.89	11.1	11.1	11.1	95
1750364820	11.2	0	0.00	11.2	11.2	11.2	0
1750278420	11.2	0	0.00	11.2	11.2	11.2	0
1750192020	11.2	0	0.00	11.2	11.2	11.2	0
1750105620	11.2	-0.1	-0.88	10.9	11.2	10.9	325
1749846420	11.3	-0.3	-2.59	11.3	11.3	11.3	5
1749760020	11.6	0.1	0.87	11.6	11.6	11.6	3
1749673620	11.5	0	0.00	11.5	11.5	11.5	0
1749587220	11.5	-0.1	-0.86	11.7	11.7	11.5	1463
1749500820	11.6	0	0.00	11.6	11.6	11.6	0
1749241620	11.6	0	0.00	11.6	11.6	11.6	25
1749155220	11.6	0	0.00	11.6	11.6	11.6	0
1749068820	11.6	0	0.00	11.6	11.6	11.6	0
1748982420	11.6	0	0.00	11.6	11.6	11.6	0
1748896020	11.6	0.6	5.45	11.6	11.6	11.6	100
1748636820	11	0	0.00	11	11	11	0
1748550420	11	0	0.00	11	11	11	0
1748464020	11	0	0.00	11	11	11	0
1748377620	11	0	0.00	11	11	11	0
1748291220	11	0	0.00	11	11	11	0
1748032020	11	-0.2	-1.79	11	11	11	907
1747945620	11.2	-0.6	-5.08	11.1	11.5	11.1	2913
1747859220	11.8	0	0.00	11.8	11.8	11.8	0
1747772820	11.8	0.1	0.85	11.6	11.8	11.6	6
1747686420	11.7	-0.2	-1.68	11.7	11.7	11.7	450
1747427220	11.9	0	0.00	11.9	11.9	11.9	0
1747340820	11.9	-0.2	-1.65	11.9	11.9	11.9	950
1747254420	12.1	0.1	0.83	12.1	12.1	12.1	370
1747168020	12	0.8	7.14	12	12	12	15
1747081620	11.2	0	0.00	11.2	11.2	11.2	0
1746822420	11.2	0	0.00	11.2	11.2	11.2	0
1746736020	11.2	0	0.00	11.2	11.2	11.2	0
1746649620	11.2	0.5	4.67	11.2	11.2	11.2	10
1746563220	10.699999	-1.5	-12.30	11.1	11.1	10.699999	511
1746476820	12.2	-0.2	-1.61	12.2	12.2	12.2	5
1746217620	12.4	0.9	7.83	12.4	12.4	12.4	146
1746044820	11.5	0.6	5.50	12.1	12.1	11.3	1265
1745958420	10.9	0	0.00	10.9	10.9	10.9	0
1745872020	10.9	0	0.00	10.9	10.9	10.9	0
1745612820	10.9	0	0.00	10.9	10.9	10.9	0
1745526420	10.9	1.1	11.22	10.9	10.9	10.9	30
1745440020	9.8	0	0.00	9.8	9.8	9.8	0
1745353620	9.8	-0.8	-7.55	9.8	9.8	9.8	4
1744921620	10.6	0	0.00	10.6	10.6	10.6	0
1744835220	10.6	0.3	2.91	10.6	10.6	10.6	50
1744748820	10.3	0	0.00	10.3	10.3	10.3	0
1744662420	10.3	0.4	4.04	10.3	10.3	10.3	50

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen