17,690$
-1,78%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 17,87 | 18,05 | 17,21 | 17,69 | -1,78% | 744.232,00 |
| 23.09.2026 | 17,55 | 18,04 | 17,28 | 18,01 | 3,27% | 482.915,00 |
| 22.09.2026 | 17,83 | 17,83 | 17,05 | 17,44 | -0,91% | 560.887,00 |
| 21.09.2026 | 17,73 | 17,73 | 17,42 | 17,60 | 0,69% | 422.137,00 |
| 18.09.2026 | 17,96 | 17,96 | 17,41 | 17,48 | -2,62% | 2.153.110,00 |
| 17.09.2026 | 17,77 | 18,06 | 17,53 | 17,95 | 0,50% | 603.350,00 |
| 16.09.2026 | 17,61 | 17,96 | 17,61 | 17,86 | 0,06% | 733.155,00 |
| 15.09.2026 | 17,62 | 18,08 | 17,20 | 17,85 | 1,88% | 678.950,00 |
| 14.09.2026 | 17,17 | 17,77 | 17,17 | 17,52 | 3,95% | 690.392,00 |
| 11.09.2026 | 16,60 | 17,00 | 16,54 | 16,86 | 2,15% | 348.648,00 |
| 10.09.2026 | 16,15 | 16,51 | 15,97 | 16,50 | 2,36% | 356.770,00 |
| 09.09.2026 | 16,01 | 16,22 | 15,98 | 16,12 | 0,12% | 290.022,00 |
| 08.09.2026 | 16,46 | 16,46 | 16,07 | 16,10 | -3,59% | 349.994,00 |
| 04.09.2026 | 16,55 | 16,71 | 16,27 | 16,70 | -0,36% | 270.157,00 |
| 03.09.2026 | 16,40 | 16,77 | 16,30 | 16,76 | 3,58% | 361.168,00 |
| 02.09.2026 | 15,92 | 16,22 | 15,86 | 16,18 | 1,89% | 316.386,00 |
| 01.09.2026 | 16,27 | 16,41 | 15,79 | 15,88 | -3,93% | 300.199,00 |
| 31.08.2026 | 16,35 | 16,67 | 16,35 | 16,53 | -0,06% | 300.859,00 |
| 28.08.2026 | 16,47 | 16,74 | 16,30 | 16,54 | 0,49% | 478.981,00 |
| 27.08.2026 | 15,58 | 16,66 | 15,58 | 16,46 | 7,13% | 487.618,00 |
| 26.08.2026 | 15,21 | 15,45 | 15,06 | 15,37 | -0,19% | 272.542,00 |
| 25.08.2026 | 15,57 | 15,76 | 15,27 | 15,40 | -1,31% | 226.687,00 |
| 24.08.2026 | 15,71 | 15,81 | 15,60 | 15,60 | -0,83% | 308.265,00 |
| 21.08.2026 | 15,64 | 15,82 | 15,39 | 15,73 | 0,90% | 467.082,00 |
| 20.08.2026 | 15,65 | 15,72 | 15,41 | 15,59 | -1,11% | 319.452,00 |
| 19.08.2026 | 15,78 | 15,90 | 15,46 | 15,77 | -0,10% | 304.241,00 |
| 18.08.2026 | 15,97 | 16,23 | 15,76 | 15,78 | -0,94% | 429.754,00 |
| 17.08.2026 | 16,21 | 16,21 | 15,63 | 15,93 | -2,51% | 404.276,00 |
| 14.08.2026 | 16,85 | 16,87 | 16,25 | 16,34 | -3,43% | 332.021,00 |
| 13.08.2026 | 16,65 | 16,97 | 16,30 | 16,92 | 2,42% | 475.995,00 |
| 12.08.2026 | 16,15 | 16,63 | 16,05 | 16,52 | 1,35% | 595.865,00 |
| 11.08.2026 | 16,43 | 16,56 | 16,04 | 16,30 | -0,43% | 353.268,00 |
| 10.08.2026 | 16,52 | 16,92 | 16,37 | 16,37 | -2,44% | 294.883,00 |
| 07.08.2026 | 16,48 | 16,79 | 16,26 | 16,78 | 3,33% | 406.227,00 |
| 06.08.2026 | 16,10 | 16,36 | 15,53 | 16,24 | -0,73% | 478.120,00 |
| 05.08.2026 | 17,57 | 18,48 | 16,06 | 16,36 | 0,99% | 1.055.082,00 |
| 04.08.2026 | 15,88 | 16,40 | 15,88 | 16,20 | 2,11% | 504.085,00 |
| 03.08.2026 | 15,76 | 15,97 | 15,64 | 15,87 | 2,55% | 380.449,00 |
| 31.07.2026 | 15,41 | 15,56 | 15,03 | 15,47 | 0,39% | 318.314,00 |
| 30.07.2026 | 15,69 | 15,79 | 15,07 | 15,41 | -2,10% | 434.597,00 |
| 29.07.2026 | 15,51 | 16,12 | 15,50 | 15,74 | 2,01% | 379.327,00 |
| 28.07.2026 | 15,28 | 15,74 | 15,14 | 15,43 | 1,78% | 364.473,00 |
| 27.07.2026 | 15,45 | 15,60 | 15,14 | 15,16 | 0,03% | 523.101,00 |
| 24.07.2026 | 14,91 | 15,16 | 14,76 | 15,16 | 2,75% | 252.927,00 |
| 23.07.2026 | 15,13 | 15,20 | 14,66 | 14,75 | -2,64% | 327.945,00 |
| 22.07.2026 | 15,31 | 15,49 | 15,09 | 15,15 | -1,75% | 370.831,00 |
| 21.07.2026 | 15,48 | 15,66 | 15,11 | 15,42 | -0,64% | 488.397,00 |
| 20.07.2026 | 15,39 | 15,55 | 15,25 | 15,52 | 0,32% | 305.881,00 |
| 17.07.2026 | 15,25 | 15,70 | 15,25 | 15,47 | -0,51% | 450.301,00 |
| 16.07.2026 | 15,42 | 15,73 | 15,23 | 15,55 | 0,84% | 398.048,00 |
| 15.07.2026 | 15,62 | 15,98 | 15,38 | 15,42 | -0,52% | 380.688,00 |
| 14.07.2026 | 14,84 | 15,61 | 14,71 | 15,50 | 2,65% | 285.033,00 |
| 13.07.2026 | 15,22 | 15,39 | 15,09 | 15,10 | -0,36% | 338.383,00 |
| 10.07.2026 | 15,40 | 15,45 | 14,97 | 15,16 | -0,36% | 353.441,00 |
| 09.07.2026 | 14,66 | 15,24 | 14,50 | 15,21 | 3,26% | 363.307,00 |
| 08.07.2026 | 14,56 | 14,79 | 14,52 | 14,73 | -0,64% | 266.334,00 |
| 07.07.2026 | 15,13 | 15,44 | 14,77 | 14,83 | -1,76% | 368.920,00 |
| 06.07.2026 | 14,37 | 15,11 | 14,28 | 15,09 | 4,50% | 349.119,00 |
| 02.07.2026 | 14,64 | 14,86 | 14,39 | 14,44 | -2,04% | 294.868,00 |
| 01.07.2026 | 14,57 | 14,95 | 14,53 | 14,74 | 2,72% | 302.292,00 |
| 30.06.2026 | 14,17 | 14,38 | 13,99 | 14,35 | 0,35% | 446.293,00 |
| 29.06.2026 | 14,34 | 14,58 | 14,19 | 14,30 | 1,20% | 488.505,00 |
| 26.06.2026 | 13,46 | 14,26 | 13,46 | 14,13 | 4,51% | 914.825,00 |
| 25.06.2026 | 13,70 | 13,71 | 13,30 | 13,52 | 0,00% | 328.833,00 |
| 24.06.2026 | 13,56 | 13,83 | 13,48 | 13,52 | -0,29% | 311.794,00 |
| 23.06.2026 | 13,39 | 13,66 | 13,39 | 13,56 | 1,84% | 341.318,00 |
| 22.06.2026 | 13,33 | 13,57 | 13,00 | 13,32 | -1,37% | 503.472,00 |
| 18.06.2026 | 13,86 | 13,86 | 13,31 | 13,50 | -1,75% | 836.062,00 |
| 17.06.2026 | 14,10 | 14,27 | 13,69 | 13,74 | -3,71% | 460.689,00 |
| 16.06.2026 | 14,23 | 14,54 | 14,09 | 14,27 | 0,21% | 251.095,00 |
| 15.06.2026 | 14,48 | 14,65 | 14,20 | 14,24 | -0,56% | 405.834,00 |
| 12.06.2026 | 14,27 | 14,51 | 14,02 | 14,32 | 0,07% | 333.876,00 |
| 11.06.2026 | 13,97 | 14,32 | 13,85 | 14,31 | 1,27% | 364.642,00 |
| 10.06.2026 | 13,75 | 14,37 | 13,67 | 14,13 | 1,22% | 479.234,00 |
| 09.06.2026 | 14,15 | 14,25 | 13,51 | 13,96 | -1,48% | 508.368,00 |
| 08.06.2026 | 14,13 | 14,30 | 13,98 | 14,17 | 0,07% | 392.324,00 |
| 05.06.2026 | 14,70 | 14,70 | 14,07 | 14,16 | -3,77% | 572.089,00 |
| 04.06.2026 | 14,42 | 14,78 | 14,33 | 14,72 | 2,08% | 592.849,00 |
| 03.06.2026 | 15,09 | 15,27 | 14,32 | 14,42 | -6,06% | 694.490,00 |
| 02.06.2026 | 15,02 | 15,37 | 14,90 | 15,35 | -1,25% | 779.656,00 |
| 01.06.2026 | 14,82 | 15,71 | 14,80 | 15,54 | 7,54% | 1.055.976,00 |
| 29.05.2026 | 13,99 | 14,48 | 13,91 | 14,45 | 3,88% | 610.032,00 |
| 28.05.2026 | 13,61 | 13,93 | 13,57 | 13,91 | 2,51% | 444.519,00 |
| 27.05.2026 | 13,60 | 13,70 | 13,46 | 13,57 | -0,99% | 522.531,00 |
| 26.05.2026 | 13,07 | 13,76 | 13,00 | 13,71 | 4,46% | 677.053,00 |
| 22.05.2026 | 12,88 | 13,26 | 12,82 | 13,12 | 2,34% | 628.043,00 |
| 21.05.2026 | 12,81 | 12,84 | 12,59 | 12,82 | -0,39% | 422.521,00 |
| 20.05.2026 | 12,37 | 12,90 | 12,25 | 12,87 | 3,04% | 476.929,00 |
| 19.05.2026 | 12,36 | 12,75 | 12,32 | 12,49 | 1,22% | 532.575,00 |
| 18.05.2026 | 12,20 | 12,47 | 12,20 | 12,34 | 0,65% | 411.073,00 |
| 15.05.2026 | 12,05 | 12,29 | 12,04 | 12,26 | 0,66% | 391.332,00 |
| 14.05.2026 | 11,97 | 12,22 | 11,84 | 12,18 | 1,00% | 357.143,00 |
| 13.05.2026 | 11,87 | 12,09 | 11,87 | 12,06 | 0,84% | 555.726,00 |
| 12.05.2026 | 11,92 | 12,01 | 11,73 | 11,96 | 1,01% | 529.556,00 |
| 11.05.2026 | 12,10 | 12,33 | 11,76 | 11,84 | -3,19% | 570.213,00 |
| 08.05.2026 | 12,08 | 12,34 | 11,82 | 12,23 | 0,70% | 753.964,00 |
| 07.05.2026 | 11,84 | 12,40 | 11,84 | 12,15 | 2,92% | 576.033,00 |
| 06.05.2026 | 11,95 | 12,13 | 11,75 | 11,80 | -1,26% | 648.775,00 |
| 05.05.2026 | 11,99 | 12,07 | 11,71 | 11,95 | 0,17% | 552.104,00 |
| 04.05.2026 | 11,30 | 12,11 | 11,30 | 11,93 | 3,38% | 672.579,00 |