14,350€
3,24%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 13,90 | 14,35 | 13,65 | 14,35 | 3,24% | - |
| 25.06.2025 | 13,65 | 13,95 | 13,60 | 13,90 | 2,58% | - |
| 24.06.2025 | 13,35 | 13,70 | 13,35 | 13,55 | 1,50% | - |
| 23.06.2025 | 13,25 | 13,40 | 13,20 | 13,35 | 0,75% | - |
| 20.06.2025 | 13,40 | 13,60 | 13,15 | 13,25 | -0,38% | - |
| 19.06.2025 | 13,45 | 13,45 | 13,30 | 13,30 | -1,12% | - |
| 18.06.2025 | 13,75 | 13,80 | 13,45 | 13,45 | -2,18% | - |
| 17.06.2025 | 13,70 | 13,85 | 13,50 | 13,75 | 0,36% | - |
| 16.06.2025 | 13,40 | 13,70 | 13,35 | 13,70 | 2,62% | - |
| 13.06.2025 | 14,10 | 14,15 | 13,35 | 13,35 | -4,98% | - |
| 12.06.2025 | 14,35 | 14,40 | 13,95 | 14,05 | -2,09% | - |
| 11.06.2025 | 14,50 | 14,60 | 14,25 | 14,35 | -1,03% | - |
| 10.06.2025 | 14,65 | 14,80 | 14,40 | 14,50 | -1,02% | - |
| 09.06.2025 | 14,70 | 14,90 | 14,45 | 14,65 | 0,00% | - |
| 06.06.2025 | 14,30 | 14,70 | 14,30 | 14,65 | 2,09% | - |
| 05.06.2025 | 14,00 | 14,50 | 13,90 | 14,35 | 2,87% | - |
| 04.06.2025 | 14,05 | 14,15 | 13,95 | 13,95 | -0,71% | - |
| 03.06.2025 | 13,75 | 14,15 | 13,70 | 14,05 | 2,18% | - |
| 02.06.2025 | 14,05 | 14,10 | 13,65 | 13,75 | -2,14% | - |
| 30.05.2025 | 14,00 | 14,25 | 13,70 | 14,05 | 0,72% | - |
| 29.05.2025 | 14,05 | 14,40 | 13,80 | 13,95 | -0,36% | - |
| 28.05.2025 | 14,30 | 14,40 | 14,00 | 14,00 | -1,75% | - |
| 27.05.2025 | 13,90 | 14,35 | 13,90 | 14,25 | 1,06% | - |
| 26.05.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 1,08% | - |
| 23.05.2025 | 13,95 | 14,15 | 13,60 | 13,95 | 0,00% | - |
| 22.05.2025 | 14,15 | 14,25 | 13,95 | 13,95 | -1,41% | - |
| 21.05.2025 | 14,30 | 14,35 | 14,00 | 14,15 | -0,70% | - |
| 20.05.2025 | 14,50 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 19.05.2025 | 14,55 | 14,55 | 14,10 | 14,55 | 0,00% | - |
| 16.05.2025 | 14,30 | 14,60 | 14,30 | 14,55 | 0,69% | - |
| 15.05.2025 | 14,40 | 14,55 | 14,15 | 14,45 | 0,35% | - |
| 14.05.2025 | 14,70 | 14,80 | 14,40 | 14,40 | -2,04% | - |
| 13.05.2025 | 14,80 | 15,25 | 14,65 | 14,70 | -0,68% | - |
| 12.05.2025 | 13,90 | 15,00 | 13,90 | 14,80 | 5,34% | - |
| 09.05.2025 | 13,90 | 14,15 | 13,70 | 14,05 | 1,08% | - |
| 08.05.2025 | 13,70 | 14,45 | 13,70 | 13,90 | 0,36% | - |
| 07.05.2025 | 13,70 | 14,00 | 13,50 | 13,85 | 1,84% | - |
| 06.05.2025 | 13,45 | 13,70 | 12,80 | 13,60 | 0,74% | - |
| 05.05.2025 | 13,40 | 13,70 | 13,10 | 13,50 | 0,75% | - |
| 02.05.2025 | 13,15 | 14,65 | 12,85 | 13,40 | 1,90% | 150,00 |
| 30.04.2025 | 13,40 | 13,40 | 12,90 | 13,15 | -1,50% | - |
| 29.04.2025 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 28.04.2025 | 13,55 | 13,75 | 13,05 | 13,25 | -2,93% | - |
| 25.04.2025 | 13,40 | 13,70 | 13,25 | 13,65 | 2,25% | - |
| 24.04.2025 | 13,20 | 13,45 | 12,65 | 13,35 | 1,52% | - |
| 23.04.2025 | 12,60 | 13,30 | 12,60 | 13,15 | 4,78% | - |
| 22.04.2025 | 12,45 | 12,65 | 11,95 | 12,55 | -0,79% | - |
| 17.04.2025 | 12,70 | 12,90 | 12,55 | 12,65 | -0,78% | - |
| 16.04.2025 | 12,85 | 12,95 | 12,45 | 12,75 | -0,78% | - |
| 15.04.2025 | 12,65 | 13,00 | 12,60 | 12,85 | 1,98% | - |
| 14.04.2025 | 12,60 | 13,10 | 12,40 | 12,60 | 0,00% | - |
| 11.04.2025 | 12,85 | 12,95 | 12,25 | 12,60 | -1,56% | - |
| 10.04.2025 | 13,65 | 13,65 | 12,40 | 12,80 | -6,23% | - |
| 09.04.2025 | 12,25 | 13,85 | 11,95 | 13,65 | 11,43% | - |
| 08.04.2025 | 12,35 | 12,75 | 12,05 | 12,25 | -0,81% | - |
| 07.04.2025 | 12,45 | 12,90 | 11,70 | 12,35 | -1,20% | - |
| 04.04.2025 | 13,25 | 13,25 | 11,90 | 12,50 | -5,66% | - |
| 03.04.2025 | 14,30 | 14,30 | 12,95 | 13,25 | -7,67% | - |
| 02.04.2025 | 14,40 | 14,55 | 14,10 | 14,35 | 0,00% | - |
| 01.04.2025 | 14,10 | 14,45 | 14,00 | 14,35 | 1,41% | - |
| 31.03.2025 | 14,20 | 14,55 | 13,80 | 14,15 | -0,70% | - |
| 28.03.2025 | 14,70 | 14,80 | 14,15 | 14,25 | -3,39% | - |
| 27.03.2025 | 15,20 | 15,20 | 14,65 | 14,75 | -2,96% | - |
| 26.03.2025 | 15,30 | 15,40 | 15,10 | 15,20 | -0,65% | - |
| 25.03.2025 | 14,80 | 15,35 | 14,65 | 15,30 | 3,38% | - |
| 24.03.2025 | 14,75 | 15,10 | 14,55 | 14,80 | 0,00% | 845,00 |
| 21.03.2025 | 14,55 | 15,05 | 14,40 | 14,80 | 1,37% | - |
| 20.03.2025 | 14,90 | 15,15 | 14,55 | 14,60 | -2,34% | - |
| 19.03.2025 | 14,60 | 15,15 | 14,60 | 14,95 | 1,01% | - |
| 18.03.2025 | 14,75 | 14,80 | 14,45 | 14,80 | 0,00% | - |
| 17.03.2025 | 14,40 | 14,95 | 14,35 | 14,80 | 2,42% | - |
| 14.03.2025 | 14,05 | 14,55 | 14,00 | 14,45 | 2,48% | - |
| 13.03.2025 | 14,50 | 14,60 | 13,85 | 14,10 | -0,35% | - |
| 12.03.2025 | 14,45 | 15,05 | 13,95 | 14,15 | -0,70% | - |
| 11.03.2025 | 14,75 | 14,90 | 14,25 | 14,25 | -2,06% | - |
| 10.03.2025 | 15,45 | 15,50 | 14,40 | 14,55 | -5,83% | - |
| 07.03.2025 | 15,30 | 15,60 | 14,85 | 15,45 | 1,31% | - |
| 06.03.2025 | 15,45 | 15,55 | 15,05 | 15,25 | -1,29% | - |
| 05.03.2025 | 15,55 | 15,65 | 14,95 | 15,45 | -1,28% | - |
| 04.03.2025 | 15,65 | 15,75 | 15,05 | 15,65 | 0,00% | - |
| 03.03.2025 | 15,60 | 16,05 | 15,25 | 15,65 | 1,29% | - |
| 28.02.2025 | 15,60 | 15,65 | 14,10 | 15,45 | -0,64% | 75,00 |
| 27.02.2025 | 15,80 | 16,20 | 15,55 | 15,55 | -1,58% | - |
| 26.02.2025 | 15,50 | 16,05 | 15,50 | 15,80 | 1,61% | - |
| 25.02.2025 | 16,30 | 16,35 | 15,55 | 15,55 | -4,60% | - |
| 24.02.2025 | 16,40 | 16,70 | 15,90 | 16,30 | -0,61% | - |
| 21.02.2025 | 17,35 | 17,75 | 16,30 | 16,40 | -5,75% | - |
| 20.02.2025 | 18,05 | 18,10 | 17,00 | 17,40 | -3,33% | - |
| 19.02.2025 | 18,95 | 19,00 | 17,60 | 18,00 | -4,76% | - |
| 18.02.2025 | 19,30 | 19,55 | 18,55 | 18,90 | -2,33% | - |
| 17.02.2025 | 18,80 | 19,50 | 18,80 | 19,35 | 0,26% | 7,00 |
| 14.02.2025 | 19,35 | 19,55 | 19,00 | 19,30 | 0,00% | - |
| 13.02.2025 | 18,95 | 19,30 | 18,55 | 19,30 | 1,85% | - |
| 12.02.2025 | 19,05 | 19,25 | 18,65 | 18,95 | -0,79% | - |
| 11.02.2025 | 19,10 | 19,25 | 18,85 | 19,10 | 0,00% | - |
| 10.02.2025 | 18,55 | 19,20 | 18,55 | 19,10 | 2,69% | - |
| 07.02.2025 | 18,45 | 18,80 | 18,40 | 18,60 | 1,09% | - |
| 06.02.2025 | 18,65 | 18,90 | 18,30 | 18,40 | -1,08% | - |
| 05.02.2025 | 18,40 | 18,70 | 17,90 | 18,60 | 1,36% | - |
| 04.02.2025 | 17,75 | 18,35 | 17,65 | 18,35 | 2,51% | - |