12,700€
-5,22%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,75 | 12,80 | 12,40 | 12,70 | -5,22% | - |
| 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% | - |
| 04.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 03.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 31.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 29.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,34% | - |
| 28.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 27.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 24.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 22.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 17.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 15.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 13.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 10.01.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -2,25% | 100,00 |
| 09.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 08.01.2025 | 17,70 | 18,50 | 17,70 | 18,20 | 1,68% | 1.806,00 |
| 07.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 06.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 03.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 02.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 20.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 18.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 7,02% | - |
| 16.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | - |
| 13.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 12.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 11.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 09.12.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 4,05% | 500,00 |
| 06.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 05.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 04.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 03.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 02.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 28.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 26.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 25.11.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 3,59% | 100,00 |
| 22.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | - |
| 21.11.2024 | 16,35 | 17,05 | 16,20 | 17,05 | 7,23% | 100,00 |
| 20.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 19.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |