18,700€
-4,10%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |