11,170$
2,20%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 11,02 | 11,28 | 11,02 | 11,17 | 2,20% | 397.353,00 |
| 14.04.2026 | 11,00 | 11,15 | 10,83 | 10,93 | -0,09% | 317.480,00 |
| 13.04.2026 | 10,58 | 11,01 | 10,58 | 10,94 | 3,21% | 611.302,00 |
| 10.04.2026 | 10,80 | 10,85 | 10,47 | 10,60 | -1,58% | 440.486,00 |
| 09.04.2026 | 10,95 | 11,08 | 10,54 | 10,77 | -2,49% | 475.394,00 |
| 08.04.2026 | 11,34 | 11,39 | 11,01 | 11,05 | 0,36% | 430.046,00 |
| 07.04.2026 | 10,76 | 11,10 | 10,75 | 11,01 | 1,34% | 519.884,00 |
| 06.04.2026 | 10,70 | 10,90 | 10,62 | 10,86 | 1,59% | 604.937,00 |
| 02.04.2026 | 10,49 | 10,70 | 10,34 | 10,69 | 0,75% | 364.019,00 |
| 01.04.2026 | 10,63 | 10,71 | 10,28 | 10,61 | 0,76% | 461.568,00 |
| 31.03.2026 | 10,33 | 10,64 | 10,17 | 10,53 | 3,54% | 560.933,00 |
| 30.03.2026 | 10,21 | 10,33 | 10,12 | 10,17 | 0,20% | 580.100,00 |
| 27.03.2026 | 10,52 | 10,52 | 10,07 | 10,15 | -4,69% | 490.964,00 |
| 26.03.2026 | 10,60 | 10,98 | 10,60 | 10,65 | -0,37% | 499.957,00 |
| 25.03.2026 | 10,77 | 10,91 | 10,62 | 10,69 | 0,56% | 461.363,00 |
| 24.03.2026 | 10,71 | 10,82 | 10,46 | 10,63 | -2,03% | 598.820,00 |
| 23.03.2026 | 10,60 | 10,90 | 10,56 | 10,85 | 4,33% | 612.829,00 |
| 20.03.2026 | 10,43 | 10,51 | 10,24 | 10,40 | -0,38% | 3.474.300,00 |
| 19.03.2026 | 10,28 | 10,48 | 10,13 | 10,44 | 0,87% | 762.536,00 |
| 18.03.2026 | 10,32 | 10,55 | 10,28 | 10,35 | -1,15% | 701.289,00 |
| 17.03.2026 | 10,35 | 10,74 | 10,35 | 10,47 | 0,87% | 736.754,00 |
| 16.03.2026 | 10,53 | 10,61 | 10,22 | 10,38 | -1,61% | 797.207,00 |
| 13.03.2026 | 10,60 | 10,69 | 10,44 | 10,55 | -1,26% | 532.455,00 |
| 12.03.2026 | 10,73 | 10,91 | 10,63 | 10,69 | -1,25% | 601.997,00 |
| 11.03.2026 | 10,81 | 10,99 | 10,61 | 10,82 | -0,37% | 466.697,00 |
| 10.03.2026 | 10,96 | 10,96 | 10,59 | 10,86 | 0,05% | 518.181,00 |
| 09.03.2026 | 10,60 | 10,92 | 10,50 | 10,86 | -0,23% | 597.350,00 |
| 06.03.2026 | 10,85 | 10,96 | 10,63 | 10,88 | -0,82% | 705.550,00 |
| 05.03.2026 | 10,55 | 11,00 | 10,55 | 10,97 | 4,18% | 896.487,00 |
| 04.03.2026 | 10,52 | 10,62 | 10,35 | 10,53 | 0,57% | 922.167,00 |
| 03.03.2026 | 10,23 | 10,64 | 10,16 | 10,47 | -0,19% | 1.005.336,00 |
| 02.03.2026 | 11,00 | 11,36 | 10,44 | 10,49 | -5,15% | 1.072.469,00 |
| 27.02.2026 | 11,42 | 11,42 | 10,74 | 11,06 | -2,56% | 1.750.352,00 |
| 26.02.2026 | 11,21 | 11,38 | 11,11 | 11,35 | 1,98% | 412.148,00 |
| 25.02.2026 | 10,92 | 11,15 | 10,57 | 11,13 | 2,58% | 280.567,00 |
| 24.02.2026 | 10,75 | 11,09 | 10,69 | 10,85 | -4,66% | 519.098,00 |
| 20.02.2026 | 11,38 | 11,65 | 11,29 | 11,38 | 0,04% | 434.169,00 |
| 19.02.2026 | 11,19 | 11,39 | 11,02 | 11,38 | 1,65% | 502.802,00 |
| 18.02.2026 | 11,05 | 11,28 | 11,00 | 11,19 | 0,45% | 509.149,00 |
| 17.02.2026 | 11,20 | 11,23 | 10,91 | 11,14 | -0,89% | 442.235,00 |
| 13.02.2026 | 10,90 | 11,31 | 10,88 | 11,24 | 4,07% | 532.793,00 |
| 12.02.2026 | 11,05 | 11,07 | 10,46 | 10,80 | -1,37% | 626.565,00 |
| 11.02.2026 | 11,52 | 11,61 | 10,92 | 10,95 | -5,36% | 1.225.350,00 |
| 10.02.2026 | 11,46 | 11,76 | 11,46 | 11,57 | 1,76% | 625.256,00 |
| 09.02.2026 | 11,24 | 11,57 | 11,17 | 11,37 | 1,07% | 968.679,00 |
| 06.02.2026 | 10,74 | 11,28 | 10,64 | 11,25 | 5,24% | 1.315.802,00 |
| 05.02.2026 | 11,04 | 11,24 | 10,63 | 10,69 | -3,69% | 1.129.590,00 |
| 04.02.2026 | 11,10 | 11,26 | 10,17 | 11,10 | -0,80% | 2.349.370,00 |
| 03.02.2026 | 11,87 | 11,90 | 11,00 | 11,19 | -6,12% | 1.131.438,00 |
| 02.02.2026 | 11,74 | 12,21 | 11,62 | 11,92 | 1,19% | 361.080,00 |
| 30.01.2026 | 11,51 | 11,81 | 11,46 | 11,78 | 1,12% | 389.833,00 |
| 29.01.2026 | 11,62 | 11,67 | 11,28 | 11,65 | -0,09% | 412.119,00 |
| 28.01.2026 | 12,07 | 12,10 | 11,63 | 11,66 | -3,00% | 406.540,00 |
| 27.01.2026 | 12,03 | 12,04 | 11,72 | 12,02 | -0,08% | 457.289,00 |
| 26.01.2026 | 11,93 | 12,13 | 11,85 | 12,03 | -2,04% | 398.557,00 |
| 22.01.2026 | 11,94 | 12,33 | 11,94 | 12,28 | 3,58% | 402.013,00 |
| 21.01.2026 | 11,63 | 11,87 | 11,52 | 11,86 | 2,64% | 519.693,00 |
| 20.01.2026 | 11,61 | 11,73 | 11,52 | 11,55 | -2,20% | 664.381,00 |
| 16.01.2026 | 12,47 | 12,53 | 11,75 | 11,81 | -5,29% | 815.220,00 |
| 15.01.2026 | 12,83 | 12,84 | 12,43 | 12,47 | -1,97% | 455.505,00 |
| 14.01.2026 | 12,92 | 13,04 | 12,67 | 12,72 | -1,47% | 408.687,00 |
| 13.01.2026 | 13,06 | 13,08 | 12,67 | 12,91 | -0,92% | 418.589,00 |
| 12.01.2026 | 13,00 | 13,11 | 12,86 | 13,03 | -0,53% | 331.553,00 |
| 09.01.2026 | 13,03 | 13,20 | 12,95 | 13,10 | 0,61% | 434.652,00 |
| 08.01.2026 | 13,08 | 13,09 | 12,82 | 13,02 | -1,14% | 421.459,00 |
| 07.01.2026 | 12,85 | 13,25 | 12,84 | 13,17 | 2,73% | 386.348,00 |
| 06.01.2026 | 12,78 | 12,93 | 12,66 | 12,82 | 0,39% | 435.645,00 |
| 05.01.2026 | 12,36 | 12,91 | 12,31 | 12,77 | 3,91% | 368.355,00 |
| 02.01.2026 | 12,89 | 12,96 | 12,21 | 12,29 | -4,28% | 397.866,00 |
| 31.12.2025 | 12,99 | 13,02 | 12,75 | 12,84 | -1,23% | 327.924,00 |
| 30.12.2025 | 12,91 | 13,05 | 12,86 | 13,00 | 0,39% | 249.486,00 |
| 29.12.2025 | 12,93 | 12,96 | 12,78 | 12,95 | 0,23% | 421.026,00 |
| 26.12.2025 | 12,78 | 13,02 | 12,73 | 12,92 | 1,17% | 321.629,00 |
| 24.12.2025 | 12,85 | 12,85 | 12,65 | 12,77 | -0,16% | 216.621,00 |
| 23.12.2025 | 12,73 | 12,85 | 12,62 | 12,79 | 0,24% | 377.553,00 |
| 22.12.2025 | 12,78 | 12,96 | 12,72 | 12,76 | -0,16% | 283.774,00 |
| 19.12.2025 | 12,68 | 12,91 | 12,68 | 12,78 | 0,31% | 2.619.866,00 |
| 18.12.2025 | 12,78 | 13,04 | 12,64 | 12,74 | 1,03% | 769.732,00 |
| 17.12.2025 | 12,80 | 13,08 | 12,53 | 12,61 | -1,56% | 471.563,00 |
| 16.12.2025 | 12,47 | 12,84 | 12,44 | 12,81 | 2,40% | 509.282,00 |
| 15.12.2025 | 12,94 | 12,97 | 12,27 | 12,51 | -3,47% | 847.176,00 |
| 12.12.2025 | 13,25 | 13,31 | 12,92 | 12,96 | -2,11% | 541.023,00 |
| 11.12.2025 | 13,19 | 13,46 | 13,05 | 13,24 | 0,30% | 596.829,00 |
| 10.12.2025 | 12,81 | 13,51 | 12,77 | 13,20 | 2,96% | 964.128,00 |
| 09.12.2025 | 12,39 | 12,92 | 12,39 | 12,82 | 3,05% | 401.488,00 |
| 08.12.2025 | 12,34 | 12,50 | 12,29 | 12,44 | 1,80% | 389.580,00 |
| 05.12.2025 | 12,33 | 12,60 | 12,16 | 12,22 | -0,89% | 766.101,00 |
| 04.12.2025 | 12,46 | 12,48 | 12,25 | 12,33 | -0,48% | 595.911,00 |
| 03.12.2025 | 12,34 | 12,55 | 12,28 | 12,39 | 0,41% | 457.403,00 |
| 02.12.2025 | 12,16 | 12,43 | 12,14 | 12,34 | 1,23% | 402.557,00 |
| 01.12.2025 | 12,08 | 12,30 | 12,05 | 12,19 | -0,08% | 484.131,00 |
| 28.11.2025 | 12,19 | 12,38 | 12,14 | 12,20 | 0,08% | 271.521,00 |
| 26.11.2025 | 12,15 | 12,28 | 12,04 | 12,19 | -0,25% | 469.695,00 |
| 25.11.2025 | 12,05 | 12,30 | 12,02 | 12,22 | 1,16% | 477.721,00 |
| 24.11.2025 | 11,99 | 12,23 | 11,84 | 12,08 | 1,51% | 650.619,00 |
| 20.11.2025 | 12,25 | 12,33 | 11,87 | 11,90 | -1,57% | 750.537,00 |
| 19.11.2025 | 11,97 | 12,30 | 11,95 | 12,09 | 0,58% | 627.181,00 |
| 18.11.2025 | 11,95 | 12,25 | 11,88 | 12,02 | -0,08% | 657.501,00 |
| 17.11.2025 | 12,63 | 12,67 | 12,03 | 12,03 | -4,07% | 709.274,00 |
| 13.11.2025 | 12,73 | 13,02 | 12,53 | 12,54 | -2,34% | 411.690,00 |