14,400€
0,70%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 0,69% | - |
| 15.05.2025 | 14,40 | 14,60 | 14,15 | 14,50 | 0,69% | - |
| 14.05.2025 | 14,50 | 14,80 | 14,40 | 14,40 | -2,04% | - |
| 13.05.2025 | 14,80 | 15,00 | 14,65 | 14,70 | -0,68% | - |
| 12.05.2025 | 14,10 | 15,00 | 14,10 | 14,80 | 5,71% | - |
| 09.05.2025 | 13,80 | 14,10 | 13,65 | 14,00 | 1,08% | - |
| 08.05.2025 | 13,85 | 14,40 | 13,70 | 13,85 | 0,36% | - |
| 07.05.2025 | 13,60 | 13,85 | 13,45 | 13,80 | 1,85% | - |
| 06.05.2025 | 13,35 | 13,70 | 12,75 | 13,55 | 1,12% | - |
| 05.05.2025 | 13,20 | 13,65 | 13,10 | 13,40 | 0,75% | - |
| 02.05.2025 | 13,10 | 14,60 | 12,80 | 13,30 | 1,14% | - |
| 30.04.2025 | 13,35 | 13,40 | 12,90 | 13,15 | -1,50% | - |
| 29.04.2025 | 13,25 | 13,40 | 13,10 | 13,35 | 0,75% | - |
| 28.04.2025 | 13,55 | 13,80 | 13,05 | 13,25 | -2,57% | - |
| 25.04.2025 | 13,45 | 13,65 | 13,00 | 13,60 | 1,87% | - |
| 24.04.2025 | 13,10 | 13,45 | 13,00 | 13,35 | 1,52% | - |
| 23.04.2025 | 12,75 | 13,30 | 12,70 | 13,15 | 4,37% | - |
| 22.04.2025 | 12,15 | 12,65 | 11,95 | 12,60 | -0,40% | - |
| 17.04.2025 | 12,80 | 12,90 | 12,55 | 12,65 | -0,39% | - |
| 16.04.2025 | 12,75 | 12,90 | 12,50 | 12,70 | -1,17% | - |
| 15.04.2025 | 12,65 | 13,00 | 12,60 | 12,85 | 1,58% | - |
| 14.04.2025 | 12,65 | 13,00 | 12,45 | 12,65 | 0,00% | - |
| 11.04.2025 | 12,90 | 13,30 | 12,10 | 12,65 | -1,56% | - |
| 10.04.2025 | 13,55 | 13,55 | 12,50 | 12,85 | -5,51% | - |
| 09.04.2025 | 12,15 | 13,80 | 11,80 | 13,60 | 10,12% | - |
| 08.04.2025 | 12,40 | 12,90 | 12,15 | 12,35 | -0,80% | - |
| 07.04.2025 | 11,95 | 13,10 | 11,70 | 12,45 | -1,58% | - |
| 04.04.2025 | 13,20 | 13,25 | 11,33 | 12,65 | -4,53% | - |
| 03.04.2025 | 13,60 | 13,70 | 12,95 | 13,25 | -7,67% | - |
| 02.04.2025 | 14,35 | 14,60 | 14,10 | 14,35 | -0,35% | - |
| 01.04.2025 | 14,10 | 14,45 | 14,05 | 14,40 | 2,13% | - |
| 31.03.2025 | 14,10 | 14,55 | 13,80 | 14,10 | -11,04% | - |
| 28.03.2025 | 14,75 | 15,85 | 14,20 | 15,85 | 0,96% | - |
| 27.03.2025 | 15,10 | 15,70 | 14,65 | 15,70 | -0,63% | - |
| 26.03.2025 | 15,10 | 15,80 | 15,10 | 15,80 | -0,94% | - |
| 25.03.2025 | 14,80 | 15,95 | 14,70 | 15,95 | -0,62% | - |
| 24.03.2025 | 14,75 | 16,40 | 14,70 | 16,05 | 9,56% | - |
| 21.03.2025 | 14,60 | 14,80 | 14,20 | 14,65 | -1,01% | - |
| 20.03.2025 | 15,00 | 15,15 | 14,55 | 14,80 | -0,67% | - |
| 19.03.2025 | 14,60 | 15,10 | 14,60 | 14,90 | -2,61% | - |
| 18.03.2025 | 14,60 | 15,30 | 14,40 | 15,30 | 2,68% | - |
| 17.03.2025 | 14,35 | 14,95 | 14,30 | 14,90 | 4,56% | - |
| 14.03.2025 | 14,00 | 14,50 | 14,00 | 14,25 | -0,35% | - |
| 13.03.2025 | 14,45 | 14,55 | 13,90 | 14,30 | -1,04% | - |
| 12.03.2025 | 14,60 | 15,25 | 14,25 | 14,45 | -3,67% | - |
| 11.03.2025 | 14,90 | 16,10 | 14,40 | 15,00 | -8,54% | - |
| 10.03.2025 | 15,45 | 16,40 | 14,50 | 16,40 | 6,49% | - |
| 07.03.2025 | 15,20 | 15,60 | 14,90 | 15,40 | 0,98% | - |
| 06.03.2025 | 15,40 | 15,50 | 15,05 | 15,25 | -1,29% | - |
| 05.03.2025 | 15,65 | 15,75 | 14,90 | 15,45 | -0,96% | - |
| 04.03.2025 | 15,50 | 15,80 | 15,00 | 15,60 | 0,00% | - |
| 03.03.2025 | 15,45 | 16,00 | 15,00 | 15,60 | 0,97% | - |
| 28.02.2025 | 15,35 | 15,60 | 14,10 | 15,45 | -0,96% | - |
| 27.02.2025 | 15,90 | 16,05 | 15,50 | 15,60 | -1,27% | - |
| 26.02.2025 | 15,60 | 16,00 | 15,60 | 15,80 | 1,94% | - |
| 25.02.2025 | 16,30 | 16,35 | 15,50 | 15,50 | -4,91% | - |
| 24.02.2025 | 16,40 | 16,75 | 15,90 | 16,30 | -0,61% | - |
| 21.02.2025 | 17,35 | 17,70 | 16,20 | 16,40 | -5,48% | - |
| 20.02.2025 | 17,80 | 18,05 | 17,00 | 17,35 | -3,61% | - |
| 19.02.2025 | 18,70 | 19,00 | 17,60 | 18,00 | -5,01% | 9.000,00 |
| 18.02.2025 | 19,35 | 19,70 | 18,55 | 18,95 | -1,81% | - |
| 17.02.2025 | 19,30 | 19,35 | 19,25 | 19,30 | 0,26% | - |
| 14.02.2025 | 19,10 | 19,40 | 18,95 | 19,25 | -0,26% | - |
| 13.02.2025 | 18,95 | 19,35 | 18,55 | 19,30 | 1,85% | - |
| 12.02.2025 | 19,15 | 19,15 | 18,65 | 18,95 | -0,79% | - |
| 11.02.2025 | 19,05 | 19,25 | 18,85 | 19,10 | 0,00% | - |
| 10.02.2025 | 18,40 | 19,15 | 18,40 | 19,10 | 2,69% | - |
| 07.02.2025 | 18,20 | 18,75 | 18,20 | 18,60 | 1,09% | - |
| 06.02.2025 | 18,65 | 18,90 | 18,35 | 18,40 | -1,08% | - |
| 05.02.2025 | 18,10 | 18,60 | 17,90 | 18,60 | 1,36% | - |
| 04.02.2025 | 17,60 | 18,40 | 17,60 | 18,35 | 3,09% | - |
| 03.02.2025 | 18,25 | 18,60 | 17,80 | 17,80 | -3,78% | - |
| 31.01.2025 | 18,75 | 19,05 | 18,35 | 18,50 | -1,86% | - |
| 30.01.2025 | 18,40 | 19,00 | 18,40 | 18,85 | 1,62% | - |
| 29.01.2025 | 19,15 | 19,35 | 18,35 | 18,55 | -2,88% | 100,00 |
| 28.01.2025 | 17,80 | 19,10 | 17,70 | 19,10 | 7,91% | - |
| 27.01.2025 | 18,50 | 18,50 | 17,45 | 17,70 | -4,32% | - |
| 24.01.2025 | 18,70 | 19,10 | 18,45 | 18,50 | -2,37% | - |
| 23.01.2025 | 18,20 | 19,05 | 18,15 | 18,95 | 3,55% | - |
| 22.01.2025 | 18,15 | 18,55 | 18,05 | 18,30 | 0,55% | - |
| 21.01.2025 | 18,10 | 18,45 | 17,95 | 18,20 | 0,00% | - |
| 20.01.2025 | 18,35 | 18,35 | 18,20 | 18,20 | -1,09% | - |
| 17.01.2025 | 18,55 | 18,95 | 18,30 | 18,40 | -0,54% | - |
| 16.01.2025 | 18,60 | 18,75 | 18,45 | 18,50 | -0,54% | - |
| 15.01.2025 | 18,20 | 18,75 | 18,20 | 18,60 | 1,64% | - |
| 14.01.2025 | 18,05 | 18,50 | 17,85 | 18,30 | 1,10% | - |
| 13.01.2025 | 17,90 | 18,15 | 17,75 | 18,10 | 1,40% | - |
| 10.01.2025 | 18,00 | 18,00 | 17,55 | 17,85 | -0,56% | - |
| 09.01.2025 | 17,80 | 18,00 | 17,80 | 17,95 | 0,00% | - |
| 08.01.2025 | 17,70 | 18,40 | 17,55 | 17,95 | 0,84% | 300,00 |
| 07.01.2025 | 18,00 | 18,20 | 17,40 | 17,80 | -1,39% | - |
| 06.01.2025 | 18,55 | 18,75 | 18,00 | 18,05 | -2,96% | - |
| 03.01.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 1,09% | - |
| 02.01.2025 | 17,80 | 18,70 | 17,80 | 18,40 | 2,79% | - |
| 30.12.2024 | 18,00 | 18,05 | 17,75 | 17,90 | -0,56% | - |
| 27.12.2024 | 18,15 | 18,35 | 17,50 | 18,00 | 1,69% | - |
| 23.12.2024 | 17,50 | 17,90 | 17,50 | 17,70 | 1,14% | - |
| 20.12.2024 | 17,30 | 17,75 | 16,90 | 17,50 | 0,57% | - |
| 19.12.2024 | 17,35 | 17,85 | 17,30 | 17,40 | 0,00% | - |
| 18.12.2024 | 18,35 | 18,60 | 17,20 | 17,40 | -5,43% | - |