19,320$
-3,09%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 20,04 | 20,16 | 19,12 | 19,32 | -3,09% | 308.551,00 |
| 28.01.2025 | 18,61 | 19,95 | 18,44 | 19,94 | 7,35% | 680.839,00 |
| 27.01.2025 | 18,85 | 19,27 | 18,27 | 18,57 | -4,28% | 441.441,00 |
| 24.01.2025 | 19,82 | 19,99 | 19,37 | 19,40 | -1,57% | 331.178,00 |
| 23.01.2025 | 19,00 | 19,86 | 18,85 | 19,71 | 3,25% | 468.235,00 |
| 22.01.2025 | 18,86 | 19,33 | 18,86 | 19,09 | 0,90% | 382.018,00 |
| 21.01.2025 | 19,01 | 19,06 | 18,63 | 18,92 | -0,05% | 318.518,00 |
| 17.01.2025 | 19,27 | 19,29 | 18,83 | 18,93 | -0,73% | 394.685,00 |
| 16.01.2025 | 19,17 | 19,42 | 19,00 | 19,07 | -0,47% | 255.786,00 |
| 15.01.2025 | 19,17 | 19,27 | 18,91 | 19,16 | 1,75% | 296.681,00 |
| 14.01.2025 | 18,70 | 19,09 | 18,57 | 18,83 | 1,84% | 238.120,00 |
| 13.01.2025 | 18,19 | 18,55 | 18,16 | 18,49 | 1,15% | 355.907,00 |
| 10.01.2025 | 18,10 | 18,36 | 18,01 | 18,28 | -1,19% | 259.376,00 |
| 08.01.2025 | 18,34 | 18,59 | 18,08 | 18,50 | 0,16% | 237.291,00 |
| 07.01.2025 | 18,79 | 18,92 | 18,01 | 18,47 | -1,49% | 400.303,00 |
| 06.01.2025 | 19,18 | 19,42 | 18,73 | 18,75 | -2,04% | 326.519,00 |
| 03.01.2025 | 18,96 | 19,25 | 18,74 | 19,14 | 1,59% | 258.841,00 |
| 02.01.2025 | 18,82 | 19,19 | 18,52 | 18,84 | 1,62% | 321.397,00 |
| 31.12.2024 | 18,87 | 18,95 | 18,39 | 18,54 | -1,17% | 229.975,00 |
| 30.12.2024 | 18,59 | 18,92 | 18,36 | 18,76 | -0,11% | 249.797,00 |
| 27.12.2024 | 18,84 | 18,86 | 18,26 | 18,78 | -0,95% | 308.349,00 |
| 26.12.2024 | 18,31 | 18,97 | 18,20 | 18,96 | 3,10% | 282.694,00 |
| 24.12.2024 | 18,52 | 18,60 | 18,10 | 18,39 | -0,11% | 112.447,00 |
| 23.12.2024 | 18,30 | 18,64 | 18,23 | 18,41 | 0,88% | 275.659,00 |
| 20.12.2024 | 17,75 | 18,54 | 17,52 | 18,25 | 0,94% | 853.829,00 |
| 19.12.2024 | 18,29 | 18,72 | 18,04 | 18,08 | 0,39% | 306.934,00 |
| 18.12.2024 | 19,36 | 19,52 | 17,84 | 18,01 | -6,54% | 405.585,00 |
| 17.12.2024 | 19,30 | 19,54 | 19,18 | 19,27 | -0,57% | 408.703,00 |
| 16.12.2024 | 18,42 | 19,58 | 18,04 | 19,38 | 7,31% | 578.565,00 |
| 13.12.2024 | 19,10 | 19,10 | 18,03 | 18,06 | -5,59% | 326.195,00 |
| 12.12.2024 | 18,75 | 19,28 | 18,72 | 19,13 | 1,32% | 392.276,00 |
| 11.12.2024 | 18,89 | 19,09 | 18,43 | 18,88 | 0,96% | 479.474,00 |
| 10.12.2024 | 18,57 | 19,09 | 18,56 | 18,70 | 0,59% | 547.737,00 |
| 09.12.2024 | 18,85 | 18,95 | 18,50 | 18,59 | -0,38% | 482.269,00 |
| 06.12.2024 | 18,50 | 18,83 | 18,50 | 18,66 | 0,97% | 357.289,00 |
| 05.12.2024 | 18,49 | 18,67 | 18,34 | 18,48 | 0,16% | 285.429,00 |
| 04.12.2024 | 18,80 | 18,99 | 18,38 | 18,45 | -2,02% | 498.445,00 |
| 03.12.2024 | 18,45 | 19,08 | 18,42 | 18,83 | 1,78% | 541.383,00 |
| 02.12.2024 | 18,10 | 18,75 | 18,10 | 18,50 | 2,10% | 619.507,00 |
| 29.11.2024 | 18,30 | 18,50 | 17,95 | 18,12 | -0,66% | 171.647,00 |
| 27.11.2024 | 18,49 | 18,63 | 18,09 | 18,24 | -1,25% | 267.159,00 |
| 26.11.2024 | 18,55 | 18,66 | 18,25 | 18,47 | -0,48% | 373.089,00 |
| 25.11.2024 | 17,99 | 18,70 | 17,95 | 18,56 | 3,80% | 409.594,00 |
| 22.11.2024 | 17,72 | 17,98 | 17,48 | 17,88 | 3,59% | 270.887,00 |
| 20.11.2024 | 16,91 | 17,38 | 16,45 | 17,26 | 1,77% | 275.078,00 |
| 19.11.2024 | 16,63 | 17,02 | 16,52 | 16,96 | 0,77% | 311.495,00 |
| 18.11.2024 | 16,86 | 17,13 | 16,73 | 16,83 | 0,66% | 368.095,00 |
| 15.11.2024 | 17,40 | 17,40 | 16,70 | 16,72 | -3,58% | 264.196,00 |
| 14.11.2024 | 17,68 | 17,75 | 17,12 | 17,34 | -1,48% | 365.613,00 |
| 13.11.2024 | 17,46 | 17,89 | 17,33 | 17,60 | 1,32% | 354.531,00 |
| 12.11.2024 | 17,62 | 17,62 | 17,10 | 17,37 | -1,25% | 327.099,00 |
| 11.11.2024 | 17,46 | 17,81 | 17,33 | 17,59 | 0,98% | 383.531,00 |
| 08.11.2024 | 17,28 | 17,76 | 17,13 | 17,42 | 0,58% | 766.657,00 |
| 07.11.2024 | 17,47 | 17,58 | 17,09 | 17,32 | -1,53% | 337.580,00 |
| 06.11.2024 | 17,19 | 17,64 | 16,98 | 17,59 | 6,28% | 375.889,00 |
| 05.11.2024 | 16,54 | 16,75 | 16,26 | 16,55 | -0,78% | 447.347,00 |
| 04.11.2024 | 16,01 | 17,20 | 16,01 | 16,68 | 3,09% | 583.691,00 |
| 01.11.2024 | 16,87 | 16,88 | 15,98 | 16,18 | -3,11% | 544.027,00 |
| 31.10.2024 | 16,75 | 17,73 | 16,24 | 16,70 | 14,66% | 1.716.156,00 |
| 30.10.2024 | 14,79 | 15,01 | 14,56 | 14,57 | -2,31% | 263.512,00 |
| 29.10.2024 | 14,55 | 14,98 | 14,42 | 14,91 | 1,71% | 209.449,00 |
| 28.10.2024 | 14,67 | 14,79 | 14,45 | 14,66 | 0,55% | 225.422,00 |
| 25.10.2024 | 14,62 | 14,78 | 14,49 | 14,58 | 0,83% | 180.008,00 |
| 24.10.2024 | 14,60 | 14,69 | 14,28 | 14,46 | -0,07% | 245.227,00 |
| 23.10.2024 | 14,92 | 14,93 | 14,44 | 14,47 | -3,60% | 151.546,00 |
| 22.10.2024 | 15,07 | 15,12 | 14,98 | 15,01 | -1,25% | 183.391,00 |
| 21.10.2024 | 15,37 | 15,45 | 15,17 | 15,20 | -1,11% | 189.053,00 |
| 18.10.2024 | 15,43 | 15,82 | 15,36 | 15,37 | -0,19% | 363.660,00 |
| 17.10.2024 | 15,32 | 15,50 | 15,21 | 15,40 | 0,98% | 193.903,00 |
| 16.10.2024 | 15,61 | 15,65 | 15,14 | 15,25 | -2,18% | 318.325,00 |
| 15.10.2024 | 15,92 | 15,92 | 15,55 | 15,59 | -2,01% | 201.085,00 |
| 14.10.2024 | 15,78 | 15,94 | 15,51 | 15,91 | 1,40% | 197.043,00 |
| 11.10.2024 | 15,49 | 15,88 | 15,49 | 15,69 | 1,72% | 194.763,00 |
| 10.10.2024 | 15,30 | 15,45 | 15,04 | 15,43 | -0,48% | 194.954,00 |
| 09.10.2024 | 15,21 | 15,66 | 15,10 | 15,50 | 1,91% | 250.085,00 |
| 08.10.2024 | 14,93 | 15,40 | 14,86 | 15,21 | 2,77% | 195.062,00 |
| 07.10.2024 | 14,75 | 14,83 | 14,64 | 14,80 | -0,20% | 168.769,00 |
| 04.10.2024 | 14,78 | 14,93 | 14,65 | 14,83 | 1,02% | 248.286,00 |
| 03.10.2024 | 14,69 | 14,73 | 14,39 | 14,68 | -0,74% | 215.024,00 |
| 02.10.2024 | 15,40 | 15,63 | 14,69 | 14,79 | -4,46% | 296.454,00 |
| 01.10.2024 | 16,68 | 16,68 | 15,43 | 15,48 | -7,14% | 312.307,00 |
| 30.09.2024 | 16,00 | 16,68 | 15,93 | 16,67 | 3,99% | 678.042,00 |
| 27.09.2024 | 16,25 | 16,27 | 15,96 | 16,03 | -0,56% | 257.243,00 |
| 26.09.2024 | 16,43 | 16,43 | 15,97 | 16,12 | -0,68% | 180.180,00 |
| 25.09.2024 | 16,12 | 16,39 | 15,98 | 16,23 | 0,56% | 317.264,00 |
| 24.09.2024 | 16,06 | 16,31 | 15,83 | 16,14 | 0,59% | 250.184,00 |
| 23.09.2024 | 16,24 | 16,31 | 15,94 | 16,05 | -1,14% | 206.013,00 |
| 20.09.2024 | 16,25 | 16,34 | 15,71 | 16,23 | -0,12% | 1.817.846,00 |
| 19.09.2024 | 16,52 | 16,52 | 16,02 | 16,25 | 1,50% | 453.222,00 |
| 18.09.2024 | 16,25 | 16,29 | 15,88 | 16,01 | -1,66% | 255.732,00 |
| 17.09.2024 | 16,28 | 16,62 | 16,15 | 16,28 | 0,43% | 633.245,00 |
| 16.09.2024 | 15,67 | 16,34 | 15,60 | 16,21 | 4,45% | 743.115,00 |
| 13.09.2024 | 15,20 | 15,59 | 15,11 | 15,52 | 3,54% | 264.892,00 |
| 12.09.2024 | 14,93 | 15,26 | 14,80 | 14,99 | 0,81% | 232.487,00 |
| 11.09.2024 | 14,63 | 14,99 | 14,60 | 14,87 | 1,09% | 252.500,00 |
| 10.09.2024 | 14,94 | 15,00 | 14,70 | 14,71 | -1,34% | 168.158,00 |
| 09.09.2024 | 15,03 | 15,21 | 14,86 | 14,91 | -0,47% | 152.227,00 |
| 06.09.2024 | 15,40 | 15,57 | 14,90 | 14,98 | -1,77% | 212.654,00 |
| 05.09.2024 | 15,22 | 15,30 | 15,01 | 15,25 | -0,59% | 183.150,00 |
| 04.09.2024 | 15,41 | 15,56 | 15,31 | 15,34 | -0,71% | 155.471,00 |