20,300€
3,57%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,50 | 20,00 | 19,30 | 20,00 | 2,04% | - |
| 11.11.2026 | 19,60 | 20,20 | 19,50 | 19,60 | 1,55% | 128,00 |
| 10.11.2026 | 19,80 | 19,80 | 19,00 | 19,30 | -3,50% | - |
| 09.11.2026 | 18,90 | 20,40 | 18,90 | 20,00 | 4,71% | 48,00 |
| 06.11.2026 | 19,50 | 19,50 | 19,00 | 19,10 | -1,04% | - |
| 05.11.2026 | 20,60 | 20,60 | 19,30 | 19,30 | -7,21% | - |
| 04.11.2026 | 21,60 | 21,60 | 20,80 | 20,80 | -3,70% | - |
| 03.11.2026 | 22,60 | 22,80 | 21,40 | 21,60 | -4,42% | 114,00 |
| 02.11.2026 | 23,60 | 23,60 | 21,60 | 22,60 | 0,89% | 326,00 |
| 30.10.2026 | 21,00 | 22,80 | 21,00 | 22,40 | 28,00% | 414,00 |
| 29.10.2026 | 17,60 | 17,60 | 17,40 | 17,50 | -0,57% | - |
| 28.10.2026 | 18,10 | 18,10 | 17,60 | 17,60 | -1,68% | - |
| 27.10.2026 | 18,10 | 18,20 | 17,70 | 17,90 | -1,10% | - |
| 26.10.2026 | 18,00 | 18,20 | 17,60 | 18,10 | 1,12% | - |
| 23.10.2026 | 17,10 | 18,10 | 16,80 | 17,90 | 5,92% | - |
| 22.10.2026 | 16,40 | 17,10 | 16,40 | 16,90 | 1,81% | - |
| 21.10.2026 | 15,90 | 16,60 | 15,90 | 16,60 | 3,11% | - |
| 20.10.2026 | 15,50 | 16,10 | 15,50 | 16,10 | 3,21% | - |
| 19.10.2026 | 15,70 | 15,70 | 15,40 | 15,60 | 1,30% | - |
| 16.10.2026 | 15,80 | 15,80 | 15,20 | 15,40 | -1,91% | 217,00 |
| 15.10.2026 | 15,40 | 15,80 | 15,30 | 15,70 | 0,64% | - |
| 14.10.2026 | 16,10 | 16,10 | 15,40 | 15,60 | -2,50% | - |
| 13.10.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
| 12.10.2026 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 09.10.2026 | 16,00 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 08.10.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 637,00 |
| 07.10.2026 | 16,30 | 16,30 | 15,80 | 15,80 | -2,47% | 150,00 |
| 06.10.2026 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 05.10.2026 | 16,00 | 16,40 | 15,90 | 16,20 | 1,89% | 30,00 |
| 02.10.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 01.10.2026 | 15,80 | 15,90 | 15,50 | 15,90 | 1,92% | 250,00 |
| 30.09.2026 | 15,50 | 15,70 | 15,30 | 15,60 | 0,65% | - |
| 29.09.2026 | 15,50 | 15,70 | 15,30 | 15,50 | -0,64% | 99,00 |
| 28.09.2026 | 15,80 | 15,80 | 15,20 | 15,60 | 1,30% | 75,00 |
| 25.09.2026 | 15,40 | 16,00 | 15,30 | 15,40 | 0,00% | 499,00 |
| 24.09.2026 | 15,50 | 15,60 | 15,20 | 15,40 | -1,28% | - |
| 23.09.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 3,31% | - |
| 22.09.2026 | 15,10 | 15,10 | 14,80 | 15,10 | -0,66% | - |
| 21.09.2026 | 15,10 | 15,20 | 14,90 | 15,20 | 0,66% | - |
| 18.09.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -3,21% | - |
| 17.09.2026 | 15,40 | 15,60 | 15,00 | 15,60 | 1,30% | - |
| 16.09.2026 | 15,30 | 15,40 | 15,10 | 15,40 | 0,65% | - |
| 15.09.2026 | 14,90 | 15,40 | 14,80 | 15,30 | 1,32% | - |
| 14.09.2026 | 14,20 | 15,20 | 14,20 | 15,10 | 5,59% | - |
| 11.09.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | - |
| 10.09.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | - |
| 09.09.2026 | 13,70 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 08.09.2026 | 14,20 | 14,20 | 13,70 | 13,70 | -2,84% | - |
| 07.09.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 04.09.2026 | 14,30 | 14,30 | 13,90 | 14,20 | 0,00% | - |
| 03.09.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 2,90% | - |
| 02.09.2026 | 13,50 | 13,80 | 13,40 | 13,80 | 2,22% | - |
| 01.09.2026 | 14,10 | 14,10 | 13,50 | 13,50 | -4,26% | - |
| 31.08.2026 | 14,10 | 14,20 | 13,90 | 14,10 | 0,00% | - |
| 28.08.2026 | 13,90 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 27.08.2026 | 13,30 | 14,00 | 13,30 | 14,00 | 7,69% | - |
| 26.08.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 25.08.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | - |
| 24.08.2026 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 21.08.2026 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 20.08.2026 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 19.08.2026 | 13,40 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 18.08.2026 | 13,40 | 13,80 | 13,40 | 13,50 | -0,74% | - |
| 17.08.2026 | 14,00 | 14,00 | 13,40 | 13,60 | -2,16% | - |
| 14.08.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -4,14% | - |
| 13.08.2026 | 14,20 | 14,50 | 14,00 | 14,50 | 2,11% | - |
| 12.08.2026 | 14,00 | 14,20 | 13,70 | 14,20 | 2,16% | - |
| 11.08.2026 | 14,00 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 10.08.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 07.08.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 06.08.2026 | 13,90 | 14,10 | 13,40 | 13,90 | -0,71% | - |
| 05.08.2026 | 15,20 | 15,60 | 14,00 | 14,00 | 0,72% | - |
| 04.08.2026 | 13,70 | 14,00 | 13,70 | 13,90 | 1,46% | - |
| 03.08.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 3,79% | - |
| 31.07.2026 | 13,40 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 30.07.2026 | 13,60 | 13,60 | 13,00 | 13,20 | -2,94% | - |
| 29.07.2026 | 13,30 | 13,70 | 13,30 | 13,60 | 1,49% | - |
| 28.07.2026 | 13,00 | 13,50 | 13,00 | 13,40 | 1,52% | - |
| 27.07.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 24.07.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | - |
| 23.07.2026 | 13,00 | 13,10 | 12,80 | 12,80 | -3,03% | - |
| 22.07.2026 | 13,20 | 13,30 | 13,10 | 13,20 | -0,75% | - |
| 21.07.2026 | 13,60 | 13,60 | 13,20 | 13,30 | -0,75% | - |
| 20.07.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 17.07.2026 | 13,20 | 13,50 | 13,20 | 13,40 | 0,00% | - |
| 16.07.2026 | 13,30 | 13,60 | 13,20 | 13,40 | 0,75% | - |
| 15.07.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 0,00% | - |
| 14.07.2026 | 13,10 | 13,50 | 12,80 | 13,30 | 1,53% | - |
| 13.07.2026 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 10.07.2026 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 09.07.2026 | 12,80 | 13,10 | 12,50 | 13,10 | 2,34% | - |
| 08.07.2026 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 07.07.2026 | 12,90 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 06.07.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 4,00% | - |
| 03.07.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | - |
| 02.07.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | - |
| 01.07.2026 | 12,40 | 13,00 | 12,40 | 12,80 | 3,23% | - |
| 30.06.2026 | 12,40 | 12,40 | 12,10 | 12,40 | 0,00% | - |
| 29.06.2026 | 12,40 | 12,60 | 12,40 | 12,40 | 0,81% | - |
| 26.06.2026 | 11,60 | 12,30 | 11,60 | 12,30 | 5,13% | - |