16,030$
-0,56%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 15,88 | 16,03 | 15,43 | 15,45 | -4,16% | 192.757,00 |
| 30.08.2024 | 16,20 | 16,34 | 15,90 | 16,12 | -0,25% | 241.182,00 |
| 29.08.2024 | 15,81 | 16,25 | 15,73 | 16,16 | 2,73% | 219.536,00 |
| 28.08.2024 | 15,64 | 15,95 | 15,60 | 15,73 | 0,83% | 239.004,00 |
| 27.08.2024 | 15,88 | 15,92 | 15,57 | 15,60 | -2,62% | 178.309,00 |
| 26.08.2024 | 16,18 | 16,28 | 15,95 | 16,02 | -0,62% | 214.862,00 |
| 23.08.2024 | 15,77 | 16,41 | 15,77 | 16,12 | 2,35% | 536.737,00 |
| 22.08.2024 | 15,95 | 15,95 | 15,63 | 15,75 | -1,25% | 213.943,00 |
| 21.08.2024 | 15,54 | 15,97 | 15,46 | 15,95 | 2,90% | 334.077,00 |
| 20.08.2024 | 15,67 | 15,80 | 15,46 | 15,50 | -1,46% | 214.445,00 |
| 19.08.2024 | 15,53 | 15,87 | 15,35 | 15,73 | 1,61% | 437.532,00 |
| 16.08.2024 | 15,38 | 15,57 | 15,20 | 15,48 | 0,72% | 217.073,00 |
| 15.08.2024 | 15,41 | 15,49 | 15,24 | 15,37 | 1,72% | 225.029,00 |
| 14.08.2024 | 15,49 | 15,52 | 14,87 | 15,11 | -2,39% | 227.610,00 |
| 13.08.2024 | 14,99 | 15,60 | 14,79 | 15,48 | 4,81% | 385.482,00 |
| 12.08.2024 | 14,88 | 14,99 | 14,58 | 14,77 | -1,34% | 268.325,00 |
| 09.08.2024 | 15,17 | 15,20 | 14,77 | 14,97 | -1,58% | 211.203,00 |
| 08.08.2024 | 15,12 | 15,22 | 14,81 | 15,21 | 0,53% | 227.614,00 |
| 07.08.2024 | 15,05 | 15,22 | 14,75 | 15,13 | 1,61% | 1.361.670,00 |
| 06.08.2024 | 14,19 | 15,03 | 14,07 | 14,89 | 5,16% | 396.111,00 |
| 05.08.2024 | 13,37 | 14,23 | 12,85 | 14,16 | -2,48% | 485.348,00 |
| 02.08.2024 | 15,53 | 15,99 | 14,25 | 14,52 | 0,03% | 657.134,00 |
| 01.08.2024 | 14,76 | 14,90 | 14,25 | 14,52 | -1,99% | 325.109,00 |
| 31.07.2024 | 14,78 | 15,19 | 14,58 | 14,81 | 1,72% | 250.961,00 |
| 30.07.2024 | 14,50 | 14,64 | 14,15 | 14,56 | 0,55% | 248.661,00 |
| 29.07.2024 | 14,42 | 14,58 | 14,24 | 14,48 | -0,48% | 241.482,00 |
| 26.07.2024 | 14,67 | 14,75 | 14,34 | 14,55 | 1,54% | 257.397,00 |
| 25.07.2024 | 14,03 | 14,45 | 13,95 | 14,33 | 2,50% | 264.493,00 |
| 24.07.2024 | 13,92 | 14,35 | 13,92 | 13,98 | -0,50% | 256.952,00 |
| 23.07.2024 | 13,71 | 14,15 | 13,66 | 14,05 | 1,89% | 314.778,00 |
| 22.07.2024 | 13,29 | 13,90 | 13,25 | 13,79 | 4,39% | 429.885,00 |
| 19.07.2024 | 13,06 | 13,47 | 12,91 | 13,21 | 1,30% | 698.081,00 |
| 18.07.2024 | 13,16 | 13,36 | 12,85 | 13,04 | -1,66% | 336.658,00 |
| 17.07.2024 | 13,14 | 13,38 | 12,90 | 13,26 | -1,27% | 307.972,00 |
| 16.07.2024 | 13,32 | 13,75 | 13,13 | 13,43 | 2,05% | 455.978,00 |
| 15.07.2024 | 12,95 | 13,24 | 12,71 | 13,16 | 2,49% | 434.536,00 |
| 12.07.2024 | 13,10 | 13,18 | 12,80 | 12,84 | -0,70% | 254.618,00 |
| 11.07.2024 | 12,97 | 13,13 | 12,75 | 12,93 | 2,13% | 315.114,00 |
| 10.07.2024 | 12,67 | 12,69 | 12,43 | 12,66 | 0,56% | 245.169,00 |
| 09.07.2024 | 12,84 | 12,85 | 12,39 | 12,59 | -2,25% | 452.990,00 |
| 08.07.2024 | 12,65 | 12,90 | 12,53 | 12,88 | 3,04% | 337.899,00 |
| 05.07.2024 | 12,54 | 12,55 | 12,35 | 12,50 | -1,03% | 312.945,00 |
| 03.07.2024 | 12,51 | 12,70 | 12,45 | 12,63 | 0,72% | 193.439,00 |
| 02.07.2024 | 12,71 | 12,80 | 12,42 | 12,54 | -1,95% | 259.036,00 |
| 01.07.2024 | 12,89 | 12,98 | 12,61 | 12,79 | -0,23% | 266.115,00 |
| 28.06.2024 | 12,98 | 13,14 | 12,77 | 12,82 | -0,47% | 496.669,00 |
| 27.06.2024 | 12,74 | 12,93 | 12,67 | 12,88 | 1,82% | 219.546,00 |
| 26.06.2024 | 12,44 | 12,76 | 12,39 | 12,65 | 0,96% | 298.035,00 |
| 25.06.2024 | 12,48 | 12,56 | 12,36 | 12,53 | 0,24% | 250.829,00 |
| 24.06.2024 | 12,55 | 12,63 | 12,28 | 12,50 | 0,08% | 223.148,00 |
| 21.06.2024 | 12,60 | 12,65 | 12,42 | 12,49 | -0,48% | 1.552.146,00 |
| 20.06.2024 | 12,63 | 12,76 | 12,38 | 12,55 | -1,65% | 314.433,00 |
| 18.06.2024 | 12,99 | 12,99 | 12,65 | 12,76 | -2,00% | 302.577,00 |
| 17.06.2024 | 12,76 | 13,22 | 12,74 | 13,02 | 2,28% | 387.122,00 |
| 14.06.2024 | 12,82 | 12,85 | 12,63 | 12,73 | -2,08% | 343.057,00 |
| 13.06.2024 | 13,37 | 13,43 | 12,77 | 13,00 | -3,20% | 229.614,00 |
| 12.06.2024 | 13,77 | 13,91 | 13,37 | 13,43 | 0,52% | 284.620,00 |
| 11.06.2024 | 13,22 | 13,39 | 13,14 | 13,36 | -0,30% | 277.431,00 |
| 10.06.2024 | 13,18 | 13,47 | 13,08 | 13,40 | 0,90% | 196.065,00 |
| 07.06.2024 | 13,40 | 13,49 | 12,98 | 13,28 | -1,56% | 337.263,00 |
| 06.06.2024 | 13,54 | 13,71 | 13,28 | 13,49 | -1,03% | 285.066,00 |
| 05.06.2024 | 13,08 | 13,82 | 13,08 | 13,63 | 5,50% | 631.675,00 |
| 04.06.2024 | 12,95 | 13,12 | 12,85 | 12,92 | -1,30% | 319.338,00 |
| 03.06.2024 | 13,35 | 13,40 | 12,90 | 13,09 | -0,68% | 263.737,00 |
| 31.05.2024 | 13,00 | 13,19 | 12,73 | 13,18 | 1,38% | 351.019,00 |
| 30.05.2024 | 12,97 | 13,23 | 12,90 | 13,00 | -0,46% | 304.268,00 |
| 29.05.2024 | 12,80 | 13,47 | 12,73 | 13,06 | 1,32% | 486.676,00 |
| 28.05.2024 | 13,19 | 13,19 | 12,80 | 12,89 | -0,85% | 305.113,00 |
| 24.05.2024 | 12,80 | 13,16 | 12,64 | 13,00 | 3,50% | 349.560,00 |
| 23.05.2024 | 12,71 | 12,71 | 12,43 | 12,56 | -0,32% | 331.751,00 |
| 22.05.2024 | 12,67 | 12,85 | 12,56 | 12,60 | -1,02% | 250.955,00 |
| 21.05.2024 | 12,60 | 12,80 | 12,37 | 12,73 | 0,55% | 371.325,00 |
| 20.05.2024 | 13,23 | 13,25 | 12,58 | 12,66 | -3,91% | 395.393,00 |
| 17.05.2024 | 13,43 | 13,69 | 12,84 | 13,18 | 0,96% | 605.718,00 |
| 16.05.2024 | 12,97 | 13,78 | 12,63 | 13,05 | 0,38% | 1.460.843,00 |
| 15.05.2024 | 12,88 | 13,02 | 12,55 | 13,00 | 3,67% | 694.167,00 |
| 14.05.2024 | 12,21 | 12,59 | 12,14 | 12,54 | 4,50% | 380.338,00 |
| 13.05.2024 | 12,03 | 12,22 | 11,94 | 12,00 | -0,08% | 456.641,00 |
| 10.05.2024 | 12,52 | 12,60 | 11,99 | 12,01 | -3,69% | 789.455,00 |
| 09.05.2024 | 12,31 | 12,62 | 12,16 | 12,47 | 2,05% | 346.147,00 |
| 08.05.2024 | 11,70 | 12,40 | 11,70 | 12,22 | 1,41% | 550.370,00 |
| 07.05.2024 | 12,42 | 12,43 | 12,05 | 12,05 | -2,43% | 388.598,00 |