14,450€
5,47%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,30 | 14,45 | 14,10 | 14,45 | 5,47% | - |
| 26.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 25.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 24.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 150,00 |
| 23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 18.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 16.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 13.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 12.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 11.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 10.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 09.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 06.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 05.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 03.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 02.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 29.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 28.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 27.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 26.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 20.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 16.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 15.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 14.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 13.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 12.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 09.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 08.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 06.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 02.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 30.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 24.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 23.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 22.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 17.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 14.04.2025 | 12,40 | 12,80 | 12,40 | 12,80 | 1,59% | 351,00 |
| 11.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 10.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 10,74% | - |
| 09.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 07.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 04.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 03.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 02.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 31.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 25.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 24.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 20.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 19.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 17.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 14.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 13.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 11.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 06.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 03.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 27.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 26.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 25.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 24.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 20.02.2025 | 17,80 | 17,80 | 17,40 | 17,50 | -6,42% | 1.081,00 |
| 19.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 18.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 14.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 13.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 10.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 06.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |