14,200€
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
16.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
15.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
14.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
11.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
10.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
09.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
08.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
07.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
04.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
30.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
27.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
25.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
24.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
23.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
20.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
19.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
18.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
17.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
16.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
13.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
12.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
11.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
10.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
09.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
06.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
05.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
04.09.2024 | 13,80 | 14,10 | 13,80 | 14,10 | -2,76% | 23,00 |
03.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
02.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
29.08.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 3,60% | 10,00 |
28.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
27.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
26.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
23.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
22.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
21.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
20.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
19.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
16.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
15.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
14.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
13.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
12.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
09.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
08.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
07.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
06.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
05.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -10,42% | - |
02.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | 100,00 |
01.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
31.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
30.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
29.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
26.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
25.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
24.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
23.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
22.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
19.07.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | 150,00 |
18.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
17.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
16.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
15.07.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 250,00 |
12.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
11.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
10.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 131,00 |
09.07.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 4,35% | 125,00 |
08.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
05.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
04.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
03.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
02.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
01.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
28.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
27.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
26.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
25.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
24.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
21.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
20.06.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -1,69% | 300,00 |
19.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
18.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
17.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
14.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
13.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
12.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
11.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
10.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
07.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
06.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
05.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
04.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
03.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
31.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |