20,300€
2,01%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,80 | 20,00 | 19,55 | 19,80 | -0,75% | - |
| 11.11.2026 | 19,85 | 20,70 | 19,60 | 19,95 | 1,79% | - |
| 10.11.2026 | 20,05 | 20,50 | 19,35 | 19,60 | -2,49% | - |
| 09.11.2026 | 19,15 | 20,30 | 18,80 | 20,10 | 3,61% | 5.040,00 |
| 06.11.2026 | 19,70 | 19,90 | 19,10 | 19,40 | -0,51% | - |
| 05.11.2026 | 20,80 | 21,30 | 19,35 | 19,50 | -7,58% | 12.300,00 |
| 04.11.2026 | 21,70 | 22,60 | 20,90 | 21,10 | -3,65% | - |
| 03.11.2026 | 22,80 | 23,20 | 21,50 | 21,90 | -2,67% | - |
| 02.11.2026 | 23,40 | 24,30 | 22,00 | 22,50 | -0,44% | 7.420,00 |
| 30.10.2026 | 21,30 | 24,50 | 21,00 | 22,60 | 5,61% | 7.600,00 |
| 29.10.2026 | 17,85 | 21,90 | 17,20 | 21,40 | 19,22% | 17.580,00 |
| 28.10.2026 | 18,40 | 18,45 | 17,85 | 17,95 | -1,64% | - |
| 27.10.2026 | 18,40 | 18,60 | 17,65 | 18,25 | 0,83% | - |
| 26.10.2026 | 17,95 | 18,60 | 17,75 | 18,10 | 0,56% | - |
| 23.10.2026 | 17,25 | 18,50 | 16,90 | 18,00 | 4,96% | - |
| 22.10.2026 | 16,50 | 17,35 | 16,45 | 17,15 | 2,08% | - |
| 21.10.2026 | 16,05 | 16,85 | 15,95 | 16,80 | 7,01% | - |
| 20.10.2026 | 15,65 | 15,75 | 15,65 | 15,70 | -0,63% | - |
| 19.10.2026 | 15,80 | 15,90 | 15,55 | 15,80 | 1,28% | - |
| 16.10.2026 | 15,95 | 16,05 | 15,35 | 15,60 | -1,58% | - |
| 15.10.2026 | 15,55 | 16,00 | 15,40 | 15,85 | 1,28% | 11.700,00 |
| 14.10.2026 | 16,25 | 16,25 | 15,55 | 15,65 | -3,69% | - |
| 13.10.2026 | 15,85 | 16,25 | 15,85 | 16,25 | 0,62% | - |
| 12.10.2026 | 16,35 | 16,45 | 16,00 | 16,15 | -0,62% | - |
| 09.10.2026 | 16,15 | 16,35 | 15,95 | 16,25 | 1,56% | - |
| 08.10.2026 | 15,75 | 16,15 | 15,60 | 16,00 | 1,27% | - |
| 07.10.2026 | 16,35 | 16,45 | 15,75 | 15,80 | -4,53% | - |
| 06.10.2026 | 16,45 | 16,80 | 16,25 | 16,55 | 1,22% | - |
| 05.10.2026 | 16,20 | 16,45 | 16,10 | 16,35 | 1,87% | - |
| 02.10.2026 | 16,10 | 16,30 | 15,95 | 16,05 | 0,00% | - |
| 01.10.2026 | 16,05 | 16,45 | 15,60 | 16,05 | 1,26% | - |
| 30.09.2026 | 15,70 | 16,00 | 15,55 | 15,85 | 0,63% | - |
| 29.09.2026 | 15,65 | 16,10 | 15,50 | 15,75 | 0,64% | 8.000,00 |
| 28.09.2026 | 15,65 | 15,70 | 15,25 | 15,65 | 0,00% | 3.600,00 |
| 25.09.2026 | 15,60 | 16,30 | 15,40 | 15,65 | 1,29% | 46.105,00 |
| 24.09.2026 | 15,75 | 15,95 | 15,15 | 15,45 | -1,90% | - |
| 23.09.2026 | 15,25 | 15,75 | 15,15 | 15,75 | 3,28% | 6.720,00 |
| 22.09.2026 | 15,35 | 15,55 | 14,90 | 15,25 | -0,65% | - |
| 21.09.2026 | 15,35 | 15,55 | 15,15 | 15,35 | 1,32% | - |
| 18.09.2026 | 15,70 | 15,80 | 15,15 | 15,15 | -3,19% | - |
| 17.09.2026 | 15,65 | 15,75 | 15,25 | 15,65 | 0,00% | - |
| 16.09.2026 | 15,50 | 15,65 | 15,35 | 15,65 | 1,29% | - |
| 15.09.2026 | 15,15 | 15,65 | 15,00 | 15,45 | 1,98% | - |
| 14.09.2026 | 14,40 | 15,35 | 14,40 | 15,15 | 5,57% | - |
| 11.09.2026 | 14,20 | 14,50 | 14,20 | 14,35 | 1,77% | - |
| 10.09.2026 | 13,85 | 14,25 | 13,65 | 14,10 | 1,81% | - |
| 09.09.2026 | 13,90 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 08.09.2026 | 14,45 | 14,45 | 13,80 | 13,85 | -3,82% | - |
| 07.09.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 0,35% | - |
| 04.09.2026 | 14,45 | 14,55 | 14,00 | 14,35 | 0,00% | - |
| 03.09.2026 | 14,20 | 14,35 | 14,00 | 14,35 | 2,87% | - |
| 02.09.2026 | 13,70 | 13,95 | 13,60 | 13,95 | 1,45% | - |
| 01.09.2026 | 14,30 | 14,40 | 13,70 | 13,75 | -3,51% | - |
| 31.08.2026 | 14,30 | 14,35 | 14,05 | 14,25 | 0,71% | - |
| 28.08.2026 | 14,10 | 14,35 | 14,05 | 14,15 | 0,00% | - |
| 27.08.2026 | 13,50 | 14,30 | 13,25 | 14,15 | 6,79% | - |
| 26.08.2026 | 13,20 | 13,25 | 12,90 | 13,25 | 0,76% | - |
| 25.08.2026 | 13,45 | 13,55 | 13,05 | 13,15 | -2,23% | - |
| 24.08.2026 | 13,40 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 21.08.2026 | 13,35 | 13,55 | 13,20 | 13,35 | 0,75% | - |
| 20.08.2026 | 13,55 | 13,60 | 13,20 | 13,25 | -1,85% | - |
| 19.08.2026 | 13,60 | 13,80 | 13,30 | 13,50 | -1,82% | - |
| 18.08.2026 | 13,60 | 14,05 | 13,60 | 13,75 | 0,73% | - |
| 17.08.2026 | 14,20 | 14,20 | 13,50 | 13,65 | -2,85% | - |
| 14.08.2026 | 14,55 | 14,60 | 14,05 | 14,05 | -3,44% | - |
| 13.08.2026 | 14,40 | 14,55 | 14,15 | 14,55 | 2,83% | - |
| 12.08.2026 | 14,20 | 14,30 | 13,90 | 14,15 | 0,35% | - |
| 11.08.2026 | 14,20 | 14,35 | 14,00 | 14,10 | -0,35% | 2.695,00 |
| 10.08.2026 | 14,60 | 14,70 | 14,15 | 14,15 | -1,39% | - |
| 07.08.2026 | 14,10 | 14,45 | 14,05 | 14,35 | 2,50% | - |
| 06.08.2026 | 14,10 | 14,40 | 13,50 | 14,00 | -0,71% | - |
| 05.08.2026 | 15,30 | 16,10 | 13,90 | 14,10 | 0,36% | - |
| 04.08.2026 | 13,90 | 14,25 | 13,70 | 14,05 | 2,18% | - |
| 03.08.2026 | 13,50 | 13,85 | 13,45 | 13,75 | 2,23% | - |
| 31.07.2026 | 13,60 | 13,65 | 13,05 | 13,45 | 1,51% | - |
| 30.07.2026 | 13,80 | 13,90 | 13,05 | 13,25 | -4,33% | - |
| 29.07.2026 | 13,50 | 14,05 | 13,45 | 13,85 | 2,21% | - |
| 28.07.2026 | 13,20 | 13,80 | 13,15 | 13,55 | 0,37% | - |
| 27.07.2026 | 13,50 | 13,70 | 13,35 | 13,50 | 1,89% | - |
| 24.07.2026 | 12,90 | 13,25 | 12,90 | 13,25 | 2,32% | - |
| 23.07.2026 | 13,20 | 13,40 | 12,85 | 12,95 | -3,00% | - |
| 22.07.2026 | 13,45 | 13,55 | 13,25 | 13,35 | -0,74% | - |
| 21.07.2026 | 13,75 | 13,80 | 13,25 | 13,45 | -0,74% | - |
| 20.07.2026 | 13,55 | 13,75 | 13,35 | 13,55 | 0,00% | - |
| 17.07.2026 | 13,40 | 13,70 | 13,30 | 13,55 | -0,73% | - |
| 16.07.2026 | 13,45 | 13,75 | 13,25 | 13,65 | 0,74% | - |
| 15.07.2026 | 13,65 | 13,95 | 13,40 | 13,55 | 0,74% | - |
| 14.07.2026 | 13,30 | 13,65 | 12,90 | 13,45 | 0,75% | - |
| 13.07.2026 | 13,15 | 13,45 | 13,10 | 13,35 | 1,52% | - |
| 10.07.2026 | 13,30 | 13,50 | 13,05 | 13,15 | -1,13% | - |
| 09.07.2026 | 12,95 | 13,30 | 12,70 | 13,30 | 3,50% | - |
| 08.07.2026 | 12,95 | 13,00 | 12,75 | 12,85 | -0,77% | - |
| 07.07.2026 | 13,10 | 13,45 | 12,95 | 12,95 | -1,52% | - |
| 06.07.2026 | 12,70 | 13,20 | 12,50 | 13,15 | 3,14% | - |
| 03.07.2026 | 12,75 | 12,85 | 12,75 | 12,75 | 0,00% | - |
| 02.07.2026 | 12,95 | 12,95 | 12,55 | 12,75 | -2,30% | - |
| 01.07.2026 | 12,55 | 13,15 | 12,45 | 13,05 | 3,98% | - |
| 30.06.2026 | 12,60 | 12,65 | 12,40 | 12,55 | 0,00% | - |
| 29.06.2026 | 12,55 | 12,75 | 12,35 | 12,55 | 0,80% | - |
| 26.06.2026 | 11,75 | 12,55 | 11,60 | 12,45 | 5,06% | - |