17,300€
-0,57%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 18,45 | 18,60 | 18,25 | 18,40 | 0,00% | - |
| 16.12.2024 | 17,10 | 18,65 | 17,00 | 18,40 | 6,98% | - |
| 13.12.2024 | 18,10 | 18,30 | 17,20 | 17,20 | -6,01% | - |
| 12.12.2024 | 17,80 | 18,40 | 17,75 | 18,30 | 1,67% | - |
| 11.12.2024 | 17,60 | 18,20 | 17,55 | 18,00 | 1,12% | - |
| 10.12.2024 | 17,60 | 18,20 | 17,60 | 17,80 | 1,14% | - |
| 09.12.2024 | 17,60 | 18,00 | 17,50 | 17,60 | -0,28% | 1.100,00 |
| 06.12.2024 | 17,30 | 17,95 | 17,30 | 17,65 | 0,86% | - |
| 05.12.2024 | 17,40 | 17,65 | 17,30 | 17,50 | -0,28% | - |
| 04.12.2024 | 17,90 | 18,05 | 17,50 | 17,55 | -1,96% | - |
| 03.12.2024 | 17,65 | 18,15 | 17,45 | 17,90 | 1,70% | 554,00 |
| 02.12.2024 | 17,25 | 17,90 | 17,20 | 17,60 | 0,86% | - |
| 29.11.2024 | 17,10 | 17,75 | 17,05 | 17,45 | 0,58% | - |
| 28.11.2024 | 17,35 | 17,35 | 17,25 | 17,35 | 0,58% | - |
| 27.11.2024 | 17,50 | 17,65 | 17,15 | 17,25 | -2,27% | - |
| 26.11.2024 | 17,60 | 17,85 | 17,45 | 17,65 | -0,56% | - |
| 25.11.2024 | 17,15 | 17,75 | 17,05 | 17,75 | 3,50% | - |
| 22.11.2024 | 16,85 | 17,35 | 16,75 | 17,15 | 1,78% | - |
| 21.11.2024 | 16,35 | 17,05 | 16,35 | 16,85 | 3,06% | - |
| 20.11.2024 | 16,05 | 16,45 | 15,65 | 16,35 | 1,87% | - |
| 19.11.2024 | 15,85 | 16,25 | 15,65 | 16,05 | 1,26% | - |
| 18.11.2024 | 15,90 | 16,25 | 15,75 | 15,85 | 0,00% | - |
| 15.11.2024 | 16,35 | 16,75 | 15,80 | 15,85 | -3,65% | - |
| 14.11.2024 | 16,65 | 17,00 | 16,25 | 16,45 | -1,20% | - |
| 13.11.2024 | 16,35 | 16,95 | 16,25 | 16,65 | 1,83% | - |
| 12.11.2024 | 16,40 | 16,85 | 16,05 | 16,35 | -1,21% | - |
| 11.11.2024 | 16,30 | 16,75 | 16,25 | 16,55 | 1,85% | 240,00 |
| 08.11.2024 | 15,80 | 16,55 | 15,80 | 16,25 | 1,25% | - |
| 07.11.2024 | 16,45 | 16,45 | 15,85 | 16,05 | -1,83% | - |
| 06.11.2024 | 15,90 | 16,45 | 15,85 | 16,35 | 7,57% | - |
| 05.11.2024 | 15,35 | 15,35 | 14,90 | 15,20 | -0,98% | - |
| 04.11.2024 | 14,90 | 15,75 | 14,80 | 15,35 | 3,72% | - |
| 01.11.2024 | 15,35 | 15,50 | 14,70 | 14,80 | -3,58% | - |
| 31.10.2024 | 13,40 | 16,25 | 13,40 | 15,35 | 9,25% | - |
| 30.10.2024 | 13,80 | 14,15 | 13,40 | 14,05 | 2,18% | - |
| 29.10.2024 | 13,50 | 13,95 | 13,40 | 13,75 | -0,72% | - |
| 28.10.2024 | 13,60 | 13,90 | 13,40 | 13,85 | 2,59% | - |
| 25.10.2024 | 13,40 | 13,60 | 13,40 | 13,50 | 1,50% | - |
| 24.10.2024 | 13,30 | 13,60 | 13,20 | 13,30 | -0,75% | - |
| 23.10.2024 | 13,90 | 13,95 | 13,35 | 13,40 | -3,60% | - |
| 22.10.2024 | 13,90 | 14,15 | 13,80 | 13,90 | -0,71% | - |
| 21.10.2024 | 14,15 | 14,30 | 14,00 | 14,00 | -0,71% | - |
| 18.10.2024 | 14,10 | 14,60 | 14,10 | 14,10 | -0,70% | - |
| 17.10.2024 | 14,00 | 14,30 | 14,00 | 14,20 | 1,43% | - |
| 16.10.2024 | 14,20 | 14,40 | 13,90 | 14,00 | -2,10% | - |
| 15.10.2024 | 14,60 | 15,00 | 14,30 | 14,30 | -2,05% | - |
| 14.10.2024 | 14,30 | 14,60 | 14,20 | 14,60 | 2,10% | 200,00 |
| 11.10.2024 | 14,10 | 14,75 | 14,10 | 14,30 | 1,42% | - |
| 10.10.2024 | 14,20 | 14,20 | 13,80 | 14,10 | 0,00% | - |
| 09.10.2024 | 13,90 | 14,30 | 13,80 | 14,10 | 2,17% | - |
| 08.10.2024 | 13,50 | 14,00 | 13,40 | 13,80 | 2,99% | - |
| 07.10.2024 | 13,50 | 13,70 | 13,30 | 13,40 | -0,74% | - |
| 04.10.2024 | 13,30 | 13,60 | 13,30 | 13,50 | 1,50% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,00 | 13,30 | -0,75% | - |
| 02.10.2024 | 14,00 | 14,20 | 13,30 | 13,40 | -4,29% | - |
| 01.10.2024 | 15,00 | 15,20 | 13,90 | 14,00 | -6,67% | - |
| 30.09.2024 | 14,30 | 15,00 | 14,30 | 15,00 | 4,90% | - |
| 27.09.2024 | 14,50 | 14,90 | 14,30 | 14,30 | -0,69% | - |
| 26.09.2024 | 14,60 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 25.09.2024 | 14,30 | 14,95 | 14,30 | 14,60 | 1,39% | - |
| 24.09.2024 | 14,40 | 14,60 | 14,20 | 14,40 | 0,00% | - |
| 23.09.2024 | 14,60 | 14,70 | 14,30 | 14,40 | -0,69% | - |
| 20.09.2024 | 14,40 | 14,60 | 14,10 | 14,50 | 0,00% | - |
| 19.09.2024 | 14,50 | 15,20 | 14,40 | 14,50 | 0,69% | - |
| 18.09.2024 | 14,70 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 17.09.2024 | 14,50 | 14,90 | 14,50 | 14,60 | 0,00% | - |
| 16.09.2024 | 14,00 | 14,70 | 13,75 | 14,60 | 4,29% | - |
| 13.09.2024 | 13,50 | 14,10 | 13,50 | 14,00 | 3,70% | - |
| 12.09.2024 | 13,50 | 13,80 | 13,40 | 13,50 | 0,00% | - |
| 11.09.2024 | 13,30 | 13,60 | 13,00 | 13,50 | 1,50% | - |
| 10.09.2024 | 13,50 | 14,15 | 13,30 | 13,30 | -1,48% | - |
| 09.09.2024 | 13,60 | 13,70 | 13,40 | 13,50 | 0,00% | - |
| 06.09.2024 | 13,60 | 14,15 | 13,40 | 13,50 | -1,46% | - |
| 05.09.2024 | 13,80 | 13,90 | 13,50 | 13,70 | -0,72% | - |
| 04.09.2024 | 13,90 | 14,10 | 13,80 | 13,80 | -1,43% | - |
| 03.09.2024 | 14,60 | 14,60 | 14,00 | 14,00 | -4,11% | - |
| 02.09.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 30.08.2024 | 14,60 | 14,75 | 14,40 | 14,60 | 0,69% | - |
| 29.08.2024 | 14,20 | 14,70 | 14,20 | 14,50 | 2,84% | - |
| 28.08.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 1,44% | 212,00 |
| 27.08.2024 | 14,20 | 14,40 | 13,90 | 13,90 | -2,80% | 150,00 |
| 26.08.2024 | 14,30 | 14,65 | 14,30 | 14,30 | -0,69% | - |
| 23.08.2024 | 14,20 | 14,70 | 14,20 | 14,40 | 1,41% | - |
| 22.08.2024 | 14,20 | 14,40 | 14,10 | 14,20 | -0,70% | - |
| 21.08.2024 | 14,00 | 14,30 | 13,90 | 14,30 | 2,88% | - |
| 20.08.2024 | 14,10 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 19.08.2024 | 14,00 | 14,40 | 13,95 | 14,20 | 1,43% | - |
| 16.08.2024 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 15.08.2024 | 13,80 | 14,10 | 13,70 | 14,00 | 2,19% | - |
| 14.08.2024 | 14,00 | 14,15 | 13,50 | 13,70 | -2,84% | - |
| 13.08.2024 | 13,50 | 14,20 | 13,50 | 14,10 | 4,44% | - |
| 12.08.2024 | 13,70 | 13,80 | 13,30 | 13,50 | -1,46% | - |
| 09.08.2024 | 13,80 | 14,00 | 13,50 | 13,70 | -1,44% | - |
| 08.08.2024 | 13,80 | 14,00 | 13,50 | 13,90 | 0,72% | - |
| 07.08.2024 | 13,70 | 15,05 | 13,50 | 13,80 | 1,47% | - |
| 06.08.2024 | 13,05 | 13,70 | 12,90 | 13,60 | 5,43% | - |
| 05.08.2024 | 12,65 | 13,05 | 11,95 | 12,90 | -3,01% | - |