15,800€
1,94%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 12,15 | 12,25 | 11,70 | 11,85 | -0,84% | - |
| 24.06.2026 | 12,00 | 12,15 | 11,95 | 11,95 | 0,00% | - |
| 23.06.2026 | 11,45 | 12,05 | 11,35 | 11,95 | 2,58% | - |
| 22.06.2026 | 11,80 | 11,90 | 11,35 | 11,65 | -0,85% | - |
| 19.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 18.06.2026 | 12,05 | 12,25 | 11,55 | 11,85 | -0,84% | - |
| 17.06.2026 | 12,35 | 12,45 | 11,95 | 11,95 | -2,45% | - |
| 16.06.2026 | 12,25 | 12,60 | 12,15 | 12,25 | -2,39% | - |
| 15.06.2026 | 12,55 | 12,65 | 12,35 | 12,55 | 1,62% | - |
| 12.06.2026 | 12,35 | 12,55 | 12,20 | 12,35 | 0,00% | - |
| 11.06.2026 | 12,35 | 12,45 | 12,00 | 12,35 | 0,82% | - |
| 10.06.2026 | 12,05 | 12,45 | 11,80 | 12,25 | 2,51% | - |
| 09.06.2026 | 12,35 | 12,40 | 11,75 | 11,95 | -3,24% | - |
| 08.06.2026 | 12,30 | 12,60 | 12,15 | 12,35 | 0,82% | - |
| 05.06.2026 | 12,55 | 12,90 | 12,20 | 12,25 | -2,78% | - |
| 04.06.2026 | 12,10 | 12,65 | 11,95 | 12,60 | 2,02% | - |
| 03.06.2026 | 13,30 | 13,35 | 12,35 | 12,35 | -6,08% | - |
| 02.06.2026 | 13,30 | 13,40 | 12,85 | 13,15 | -1,50% | - |
| 01.06.2026 | 12,45 | 13,55 | 12,45 | 13,35 | 8,10% | - |
| 29.05.2026 | 11,95 | 12,45 | 11,90 | 12,35 | 4,66% | - |
| 28.05.2026 | 11,65 | 11,85 | 11,60 | 11,80 | 1,29% | - |
| 27.05.2026 | 11,75 | 11,85 | 11,55 | 11,65 | -0,85% | - |
| 26.05.2026 | 11,80 | 11,85 | 11,00 | 11,75 | -0,84% | - |
| 25.05.2026 | 11,85 | 11,85 | 11,80 | 11,85 | 4,87% | - |
| 22.05.2026 | 11,05 | 11,45 | 11,05 | 11,30 | 2,26% | - |
| 21.05.2026 | 11,05 | 11,15 | 10,85 | 11,05 | 0,00% | - |
| 20.05.2026 | 10,75 | 11,05 | 10,55 | 11,05 | 2,79% | - |
| 19.05.2026 | 10,55 | 10,95 | 10,45 | 10,75 | 0,94% | - |
| 18.05.2026 | 10,45 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 15.05.2026 | 10,30 | 10,55 | 10,25 | 10,55 | 0,96% | - |
| 14.05.2026 | 10,25 | 10,45 | 10,08 | 10,45 | 1,95% | - |
| 13.05.2026 | 10,25 | 10,40 | 10,15 | 10,25 | 0,99% | - |
| 12.05.2026 | 9,98 | 10,25 | 9,98 | 10,15 | 1,00% | - |
| 11.05.2026 | 10,40 | 10,45 | 9,98 | 10,05 | -2,90% | - |
| 08.05.2026 | 10,40 | 10,50 | 10,05 | 10,35 | 0,00% | - |