20,200€
0,75%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,90 | 20,40 | 19,55 | 20,20 | 0,75% | - |
| 11.11.2026 | 19,85 | 20,60 | 19,60 | 20,05 | 1,52% | - |
| 10.11.2026 | 20,20 | 20,60 | 19,30 | 19,75 | -1,50% | - |
| 09.11.2026 | 19,35 | 20,40 | 18,90 | 20,05 | 3,08% | 5.322,00 |
| 06.11.2026 | 19,55 | 19,95 | 19,10 | 19,45 | 0,00% | 878,00 |
| 05.11.2026 | 20,80 | 21,60 | 19,35 | 19,45 | -8,25% | 2.776,00 |
| 04.11.2026 | 21,80 | 22,50 | 20,80 | 21,20 | -3,64% | 2.902,00 |
| 03.11.2026 | 23,10 | 23,20 | 21,40 | 22,00 | -3,51% | 2.617,00 |
| 02.11.2026 | 23,30 | 24,50 | 22,00 | 22,80 | 0,88% | 3.630,00 |
| 30.10.2026 | 21,40 | 24,60 | 21,20 | 22,60 | 6,10% | 581,00 |
| 29.10.2026 | 17,90 | 22,30 | 17,15 | 21,30 | 18,66% | 3.077,00 |
| 28.10.2026 | 18,35 | 18,50 | 17,70 | 17,95 | -2,18% | 878,00 |
| 27.10.2026 | 18,20 | 18,65 | 17,60 | 18,35 | 0,00% | 30,00 |
| 26.10.2026 | 18,05 | 18,60 | 17,70 | 18,35 | 1,10% | 7.262,00 |
| 23.10.2026 | 17,25 | 18,50 | 17,00 | 18,15 | 5,83% | - |
| 22.10.2026 | 16,60 | 17,40 | 16,50 | 17,15 | 1,78% | - |
| 21.10.2026 | 16,30 | 16,90 | 16,00 | 16,85 | 3,69% | 98,00 |
| 20.10.2026 | 15,75 | 16,35 | 15,65 | 16,25 | 3,17% | - |
| 19.10.2026 | 15,70 | 15,90 | 15,50 | 15,75 | 0,64% | - |
| 16.10.2026 | 16,00 | 16,10 | 15,30 | 15,65 | -2,49% | 58,00 |
| 15.10.2026 | 16,00 | 16,05 | 15,85 | 16,05 | 1,26% | - |
| 14.10.2026 | 16,30 | 16,35 | 15,60 | 15,85 | -3,65% | 13,00 |
| 13.10.2026 | 16,10 | 16,45 | 15,85 | 16,45 | 1,86% | - |
| 12.10.2026 | 16,25 | 16,60 | 15,95 | 16,15 | 0,00% | 462,00 |
| 09.10.2026 | 16,00 | 16,40 | 16,00 | 16,15 | 0,00% | 17,00 |
| 08.10.2026 | 15,75 | 16,25 | 15,60 | 16,15 | 1,89% | 24,00 |
| 07.10.2026 | 16,60 | 16,60 | 15,70 | 15,85 | -3,65% | 678,00 |
| 06.10.2026 | 16,45 | 16,80 | 16,20 | 16,45 | 0,00% | 407,00 |
| 05.10.2026 | 16,20 | 16,45 | 16,05 | 16,45 | 2,49% | 1.445,00 |
| 02.10.2026 | 16,05 | 16,30 | 15,90 | 16,05 | 0,00% | 1.941,00 |
| 01.10.2026 | 16,15 | 16,40 | 15,60 | 16,05 | 1,90% | 574,00 |
| 30.09.2026 | 15,70 | 16,00 | 15,55 | 15,75 | 0,00% | 600,00 |
| 29.09.2026 | 15,75 | 15,95 | 15,50 | 15,75 | 0,00% | 1.606,00 |
| 28.09.2026 | 15,55 | 15,80 | 15,20 | 15,75 | 0,64% | 2.911,00 |
| 25.09.2026 | 15,55 | 16,30 | 15,30 | 15,65 | 0,64% | 6.470,00 |
| 24.09.2026 | 15,70 | 16,00 | 15,10 | 15,55 | -1,89% | 2.100,00 |
| 23.09.2026 | 15,30 | 15,85 | 15,15 | 15,85 | 3,26% | 3.856,00 |
| 22.09.2026 | 15,30 | 15,50 | 14,90 | 15,35 | -0,65% | - |
| 21.09.2026 | 15,25 | 15,60 | 15,15 | 15,45 | 0,65% | - |
| 18.09.2026 | 15,70 | 15,85 | 15,20 | 15,35 | -1,60% | - |
| 17.09.2026 | 15,65 | 15,80 | 15,25 | 15,60 | -0,32% | 114,00 |
| 16.09.2026 | 15,50 | 15,70 | 15,30 | 15,65 | 0,64% | - |
| 15.09.2026 | 15,15 | 15,70 | 15,00 | 15,55 | 2,98% | - |
| 14.09.2026 | 14,50 | 15,40 | 14,40 | 15,10 | 4,14% | - |
| 11.09.2026 | 14,25 | 14,60 | 14,10 | 14,50 | 2,11% | 3.234,00 |
| 10.09.2026 | 13,85 | 14,30 | 13,60 | 14,20 | 2,16% | - |
| 09.09.2026 | 13,90 | 14,00 | 13,60 | 13,90 | -0,71% | 16,00 |
| 08.09.2026 | 14,45 | 14,45 | 13,80 | 14,00 | -2,78% | 1.088,00 |
| 07.09.2026 | 14,30 | 14,60 | 14,30 | 14,40 | 0,00% | 87,00 |
| 04.09.2026 | 14,50 | 14,60 | 14,05 | 14,40 | 0,00% | - |
| 03.09.2026 | 14,20 | 14,50 | 14,00 | 14,40 | 3,60% | - |
| 02.09.2026 | 13,75 | 14,10 | 13,60 | 13,90 | 0,72% | - |
| 01.09.2026 | 14,40 | 14,40 | 13,60 | 13,80 | -2,82% | - |
| 31.08.2026 | 14,30 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 28.08.2026 | 14,20 | 14,40 | 14,00 | 14,10 | -0,70% | - |
| 27.08.2026 | 13,40 | 14,30 | 13,25 | 14,20 | 7,58% | - |
| 26.08.2026 | 13,30 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 25.08.2026 | 13,45 | 13,55 | 13,10 | 13,20 | -1,49% | - |
| 24.08.2026 | 13,40 | 13,60 | 13,35 | 13,40 | 0,00% | - |
| 21.08.2026 | 13,35 | 13,60 | 13,20 | 13,40 | 0,75% | 600,00 |
| 20.08.2026 | 13,30 | 13,40 | 13,20 | 13,30 | -1,48% | - |
| 19.08.2026 | 13,55 | 13,90 | 13,30 | 13,50 | 32,35% | 1.200,00 |
| 05.05.2026 | 10,25 | 10,35 | 10,03 | 10,20 | 0,49% | - |
| 04.05.2026 | 9,85 | 10,35 | 9,75 | 10,15 | 2,01% | - |
| 30.04.2026 | 9,85 | 10,10 | 9,68 | 9,95 | 1,02% | 225,00 |
| 29.04.2026 | 9,88 | 9,93 | 9,68 | 9,85 | 0,00% | - |
| 28.04.2026 | 9,75 | 10,03 | 9,68 | 9,85 | 1,03% | - |
| 27.04.2026 | 9,70 | 9,88 | 9,60 | 9,75 | 1,04% | - |
| 24.04.2026 | 9,63 | 9,75 | 9,53 | 9,65 | 1,05% | - |
| 23.04.2026 | 9,95 | 10,03 | 9,45 | 9,55 | -3,78% | - |
| 22.04.2026 | 9,80 | 10,15 | 9,80 | 9,93 | 0,25% | - |
| 21.04.2026 | 9,75 | 10,05 | 9,68 | 9,90 | 2,06% | - |
| 20.04.2026 | 9,70 | 9,85 | 9,58 | 9,70 | -0,51% | - |
| 17.04.2026 | 9,60 | 9,85 | 9,55 | 9,75 | 1,04% | - |
| 16.04.2026 | 9,50 | 9,68 | 9,43 | 9,65 | 2,12% | - |
| 15.04.2026 | 9,25 | 9,60 | 9,23 | 9,45 | 1,89% | - |
| 14.04.2026 | 9,40 | 9,48 | 9,20 | 9,28 | 0,00% | - |
| 13.04.2026 | 9,03 | 9,38 | 8,93 | 9,28 | 2,49% | - |
| 10.04.2026 | 9,23 | 9,30 | 8,90 | 9,05 | -1,63% | - |
| 09.04.2026 | 9,45 | 9,53 | 9,00 | 9,20 | -3,16% | 1.050,00 |
| 08.04.2026 | 9,70 | 9,80 | 9,45 | 9,50 | 0,53% | - |
| 07.04.2026 | 9,40 | 9,63 | 9,30 | 9,45 | 2,16% | - |
| 02.04.2026 | 9,05 | 9,30 | 8,95 | 9,25 | 1,09% | - |
| 01.04.2026 | 9,18 | 9,28 | 8,85 | 9,15 | 0,55% | - |
| 31.03.2026 | 8,80 | 9,23 | 8,80 | 9,10 | 1,96% | - |
| 30.03.2026 | 8,83 | 9,05 | 8,83 | 8,93 | 1,13% | - |
| 27.03.2026 | 9,30 | 9,33 | 8,75 | 8,83 | -5,36% | - |
| 26.03.2026 | 9,23 | 9,53 | 9,18 | 9,33 | 0,54% | - |
| 25.03.2026 | 9,18 | 9,45 | 9,18 | 9,28 | 1,09% | 660,00 |
| 24.03.2026 | 9,33 | 9,53 | 9,05 | 9,18 | -1,08% | - |
| 23.03.2026 | 8,93 | 9,43 | 8,88 | 9,28 | 2,20% | - |
| 20.03.2026 | 9,00 | 9,13 | 8,88 | 9,08 | 1,68% | - |
| 19.03.2026 | 9,03 | 9,18 | 8,78 | 8,93 | -1,65% | - |
| 18.03.2026 | 9,18 | 9,20 | 8,95 | 9,08 | 0,55% | - |
| 17.03.2026 | 8,98 | 9,35 | 8,95 | 9,03 | 0,00% | 165,00 |
| 16.03.2026 | 9,38 | 9,38 | 8,90 | 9,03 | -2,17% | - |
| 13.03.2026 | 9,38 | 9,38 | 9,10 | 9,23 | -0,54% | - |
| 12.03.2026 | 9,38 | 9,45 | 9,23 | 9,28 | -0,54% | - |
| 11.03.2026 | 9,33 | 9,50 | 9,15 | 9,33 | -0,53% | - |
| 10.03.2026 | 9,33 | 9,40 | 9,08 | 9,38 | 0,54% | - |