11,200€
0,90%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,15 | 11,40 | 11,15 | 11,25 | 0,45% | - |
| 08.01.2026 | 11,25 | 11,30 | 10,95 | 11,20 | 0,00% | - |
| 07.01.2026 | 10,95 | 11,35 | 10,95 | 11,20 | 1,82% | - |
| 06.01.2026 | 10,90 | 11,05 | 10,85 | 11,00 | 0,46% | - |
| 05.01.2026 | 10,55 | 11,05 | 10,50 | 10,95 | 4,29% | - |
| 02.01.2026 | 10,95 | 11,10 | 10,45 | 10,50 | -4,55% | - |
| 30.12.2025 | 11,00 | 11,05 | 10,95 | 11,00 | 0,92% | - |
| 29.12.2025 | 10,95 | 11,05 | 10,85 | 10,90 | 0,00% | - |
| 23.12.2025 | 10,85 | 10,95 | 10,80 | 10,90 | 0,00% | - |
| 22.12.2025 | 10,95 | 11,05 | 10,85 | 10,90 | -0,46% | - |
| 19.12.2025 | 10,85 | 10,95 | 10,85 | 10,95 | 0,92% | - |
| 18.12.2025 | 10,80 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 17.12.2025 | 10,95 | 11,15 | 10,85 | 10,85 | 0,46% | - |
| 16.12.2025 | 10,60 | 10,85 | 10,55 | 10,80 | 0,47% | - |
| 15.12.2025 | 11,10 | 11,25 | 10,45 | 10,75 | -4,44% | - |
| 12.12.2025 | 11,30 | 11,35 | 11,15 | 11,25 | 0,00% | - |
| 11.12.2025 | 11,30 | 11,45 | 11,15 | 11,25 | -2,17% | - |
| 10.12.2025 | 11,00 | 11,55 | 10,95 | 11,50 | 5,50% | - |
| 09.12.2025 | 10,65 | 11,15 | 10,65 | 10,90 | 3,81% | - |
| 05.12.2025 | 10,55 | 10,85 | 10,45 | 10,50 | -0,94% | - |
| 04.12.2025 | 10,60 | 10,75 | 10,55 | 10,60 | 0,00% | - |
| 03.12.2025 | 10,60 | 10,75 | 10,45 | 10,60 | 0,00% | - |
| 02.12.2025 | 10,50 | 10,75 | 10,45 | 10,60 | 1,92% | - |
| 01.12.2025 | 10,30 | 10,55 | 10,30 | 10,40 | -0,48% | - |
| 28.11.2025 | 10,55 | 10,70 | 10,40 | 10,45 | -0,48% | - |
| 27.11.2025 | 10,55 | 10,55 | 10,45 | 10,50 | 0,00% | - |
| 26.11.2025 | 10,55 | 10,65 | 10,35 | 10,50 | 0,00% | - |
| 25.11.2025 | 10,45 | 10,65 | 10,35 | 10,50 | 0,48% | - |
| 24.11.2025 | 10,50 | 10,65 | 10,30 | 10,45 | -1,42% | - |
| 21.11.2025 | 10,35 | 10,65 | 10,25 | 10,60 | 0,95% | - |
| 20.11.2025 | 10,60 | 10,75 | 10,45 | 10,50 | -0,47% | - |
| 19.11.2025 | 10,40 | 10,65 | 10,35 | 10,55 | 1,93% | - |
| 18.11.2025 | 10,25 | 10,55 | 10,25 | 10,35 | -2,36% | - |
| 17.11.2025 | 10,95 | 11,05 | 10,55 | 10,60 | 0,00% | - |
| 14.11.2025 | 10,75 | 10,95 | 10,45 | 10,60 | -3,64% | - |
| 13.11.2025 | 11,10 | 11,15 | 10,95 | 11,00 | 0,00% | - |
| 12.11.2025 | 11,10 | 11,30 | 10,85 | 11,00 | 0,00% | - |
| 11.11.2025 | 10,95 | 11,25 | 10,85 | 11,00 | 0,92% | - |
| 10.11.2025 | 10,75 | 11,25 | 10,50 | 10,90 | 2,83% | - |
| 06.11.2025 | 11,10 | 11,85 | 10,45 | 10,60 | 0,00% | - |
| 05.11.2025 | 10,45 | 10,85 | 10,25 | 10,60 | 2,91% | - |
| 04.11.2025 | 10,55 | 10,70 | 10,15 | 10,30 | -5,50% | - |
| 03.11.2025 | 9,88 | 10,95 | 9,75 | 10,90 | 10,66% | - |
| 31.10.2025 | 11,90 | 11,90 | 9,70 | 9,85 | -16,17% | - |
| 30.10.2025 | 13,10 | 13,75 | 11,75 | 11,75 | -12,31% | - |
| 29.10.2025 | 13,80 | 14,05 | 13,25 | 13,40 | -5,30% | - |
| 28.10.2025 | 13,70 | 14,15 | 13,55 | 14,15 | 3,28% | - |
| 27.10.2025 | 13,90 | 14,10 | 13,65 | 13,70 | 0,37% | - |
| 24.10.2025 | 13,65 | 13,90 | 13,55 | 13,65 | 0,74% | - |
| 23.10.2025 | 13,65 | 13,85 | 13,45 | 13,55 | 0,74% | - |
| 22.10.2025 | 13,80 | 13,95 | 13,40 | 13,45 | -2,18% | - |
| 21.10.2025 | 13,30 | 13,75 | 13,15 | 13,75 | 3,77% | - |
| 20.10.2025 | 13,00 | 13,35 | 12,95 | 13,25 | 1,53% | - |
| 17.10.2025 | 13,05 | 13,25 | 12,85 | 13,05 | -1,51% | - |
| 16.10.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 1,15% | - |
| 15.10.2025 | 13,25 | 13,80 | 13,10 | 13,10 | 0,00% | - |
| 14.10.2025 | 13,05 | 13,25 | 12,85 | 13,10 | 0,00% | - |
| 13.10.2025 | 13,20 | 13,35 | 12,95 | 13,10 | 1,55% | - |
| 10.10.2025 | 13,65 | 13,75 | 12,90 | 12,90 | -4,09% | - |
| 09.10.2025 | 13,50 | 13,65 | 13,25 | 13,45 | 0,37% | - |
| 08.10.2025 | 13,60 | 13,70 | 13,40 | 13,40 | 0,00% | - |
| 07.10.2025 | 13,80 | 14,10 | 13,40 | 13,40 | -2,90% | - |
| 06.10.2025 | 13,55 | 13,95 | 13,45 | 13,80 | 4,55% | - |
| 03.10.2025 | 13,35 | 13,70 | 13,20 | 13,20 | 0,00% | - |
| 02.10.2025 | 13,30 | 13,45 | 13,15 | 13,20 | -0,75% | - |
| 01.10.2025 | 13,40 | 13,55 | 13,15 | 13,30 | -0,75% | - |
| 30.09.2025 | 13,60 | 13,65 | 13,30 | 13,40 | -1,47% | - |
| 29.09.2025 | 13,90 | 14,05 | 13,60 | 13,60 | -1,81% | - |
| 26.09.2025 | 13,70 | 13,90 | 13,60 | 13,85 | 2,21% | - |
| 25.09.2025 | 13,70 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 24.09.2025 | 13,55 | 13,85 | 13,50 | 13,65 | 1,11% | - |
| 23.09.2025 | 13,35 | 13,65 | 13,10 | 13,50 | 0,75% | - |
| 22.09.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 0,00% | - |
| 19.09.2025 | 13,90 | 14,00 | 13,40 | 13,40 | -1,11% | - |
| 18.09.2025 | 13,35 | 13,80 | 13,35 | 13,55 | 2,26% | - |
| 17.09.2025 | 13,20 | 13,40 | 13,10 | 13,25 | 2,32% | - |
| 16.09.2025 | 13,20 | 13,35 | 12,90 | 12,95 | -2,26% | - |
| 15.09.2025 | 13,10 | 13,40 | 13,00 | 13,25 | 1,53% | - |
| 12.09.2025 | 13,10 | 13,15 | 13,05 | 13,05 | -0,38% | - |
| 11.09.2025 | 12,90 | 13,20 | 12,85 | 13,10 | 0,00% | - |
| 10.09.2025 | 13,15 | 13,45 | 13,00 | 13,10 | -1,50% | - |
| 09.09.2025 | 13,25 | 13,40 | 13,20 | 13,30 | 1,92% | - |
| 08.09.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,38% | - |
| 05.09.2025 | 13,00 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 04.09.2025 | 13,00 | 13,15 | 12,85 | 13,00 | 0,39% | - |
| 03.09.2025 | 12,75 | 13,00 | 12,70 | 12,95 | 0,78% | - |
| 02.09.2025 | 12,90 | 13,10 | 12,40 | 12,85 | -0,39% | - |
| 01.09.2025 | 12,85 | 12,90 | 12,85 | 12,90 | -0,39% | - |
| 29.08.2025 | 12,70 | 12,95 | 12,60 | 12,95 | 1,97% | - |
| 28.08.2025 | 12,75 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 27.08.2025 | 12,40 | 12,80 | 12,40 | 12,75 | 2,82% | - |
| 26.08.2025 | 12,25 | 12,55 | 12,25 | 12,40 | 1,22% | - |
| 25.08.2025 | 12,30 | 12,50 | 12,25 | 12,25 | -1,61% | - |
| 22.08.2025 | 12,05 | 12,45 | 12,00 | 12,45 | 3,75% | - |
| 21.08.2025 | 11,85 | 12,05 | 11,75 | 12,00 | 1,27% | - |
| 20.08.2025 | 11,95 | 12,00 | 11,80 | 11,85 | -0,84% | - |
| 19.08.2025 | 11,90 | 12,15 | 11,85 | 11,95 | 0,42% | - |
| 18.08.2025 | 11,80 | 12,05 | 11,75 | 11,90 | 1,28% | - |
| 15.08.2025 | 11,75 | 11,95 | 11,60 | 11,75 | -0,84% | - |
| 14.08.2025 | 12,00 | 12,10 | 11,65 | 11,85 | -1,25% | - |