14,400€
-0,69%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 28.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 27.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 24.05.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 5,17% | 400,00 |
| 23.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 22.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 21.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.05.2024 | 12,10 | 12,10 | 11,60 | 11,60 | -5,69% | 196,00 |
| 17.05.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | 250,00 |
| 16.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 15.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 14.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 10.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 09.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 08.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 07.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 06.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 03.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 20,79% | 200,00 |
| 02.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |