16,950€
0,30%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,90 | 17,30 | 16,85 | 16,95 | 0,30% | - |
| 21.11.2024 | 16,40 | 17,05 | 16,30 | 16,90 | 3,05% | - |
| 20.11.2024 | 16,00 | 16,45 | 15,65 | 16,40 | 2,50% | - |
| 19.11.2024 | 15,85 | 16,25 | 15,65 | 16,00 | 0,95% | - |
| 18.11.2024 | 15,85 | 16,25 | 15,75 | 15,85 | 0,00% | - |
| 15.11.2024 | 16,45 | 16,45 | 15,85 | 15,85 | -3,65% | - |
| 14.11.2024 | 16,70 | 17,10 | 16,25 | 16,45 | -1,50% | - |
| 13.11.2024 | 16,35 | 16,95 | 16,25 | 16,70 | 2,14% | - |
| 12.11.2024 | 16,50 | 16,85 | 16,10 | 16,35 | -0,91% | - |
| 11.11.2024 | 16,25 | 16,75 | 16,25 | 16,50 | 1,54% | 2,00 |
| 08.11.2024 | 16,00 | 16,55 | 15,85 | 16,25 | 1,56% | - |
| 07.11.2024 | 16,40 | 16,45 | 15,85 | 16,00 | -2,44% | - |
| 06.11.2024 | 15,55 | 16,45 | 15,55 | 16,40 | 8,25% | - |
| 05.11.2024 | 15,35 | 15,35 | 14,85 | 15,15 | -1,30% | - |
| 04.11.2024 | 14,90 | 15,75 | 14,70 | 15,35 | 3,02% | - |
| 01.11.2024 | 15,40 | 15,55 | 14,70 | 14,90 | -3,25% | - |
| 31.10.2024 | 13,50 | 16,25 | 13,50 | 15,40 | 9,22% | 7,00 |
| 30.10.2024 | 13,75 | 14,10 | 13,40 | 14,10 | 2,55% | - |
| 29.10.2024 | 13,60 | 13,85 | 13,40 | 13,75 | 1,10% | - |
| 28.10.2024 | 13,50 | 13,90 | 13,40 | 13,60 | 0,74% | - |
| 25.10.2024 | 13,35 | 13,70 | 13,35 | 13,50 | 1,12% | - |
| 24.10.2024 | 13,40 | 13,60 | 13,20 | 13,35 | -0,37% | - |
| 23.10.2024 | 13,90 | 14,05 | 13,40 | 13,40 | -3,60% | - |
| 22.10.2024 | 14,10 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 21.10.2024 | 14,20 | 14,30 | 13,85 | 14,10 | -0,70% | - |
| 18.10.2024 | 14,20 | 14,60 | 14,10 | 14,20 | 0,00% | - |
| 17.10.2024 | 14,05 | 14,35 | 14,00 | 14,20 | 1,07% | - |
| 16.10.2024 | 14,30 | 14,70 | 13,95 | 14,05 | -1,75% | - |
| 15.10.2024 | 14,55 | 15,00 | 14,25 | 14,30 | -1,72% | - |
| 14.10.2024 | 14,30 | 14,90 | 14,20 | 14,55 | 1,75% | - |
| 11.10.2024 | 14,10 | 14,75 | 14,05 | 14,30 | 1,42% | - |
| 10.10.2024 | 14,15 | 14,20 | 13,80 | 14,10 | -0,35% | 7,00 |
| 09.10.2024 | 13,90 | 14,30 | 13,75 | 14,15 | 2,17% | - |
| 08.10.2024 | 13,50 | 14,00 | 13,40 | 13,85 | 2,59% | - |
| 07.10.2024 | 13,50 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 04.10.2024 | 13,35 | 13,80 | 13,30 | 13,50 | 1,12% | - |
| 03.10.2024 | 13,40 | 13,50 | 13,00 | 13,35 | -0,37% | - |
| 02.10.2024 | 14,00 | 14,30 | 13,30 | 13,40 | -4,29% | - |
| 01.10.2024 | 14,95 | 15,50 | 13,90 | 14,00 | -6,35% | 2,00 |
| 30.09.2024 | 14,35 | 15,00 | 14,30 | 14,95 | 3,82% | - |
| 27.09.2024 | 14,40 | 15,10 | 14,30 | 14,40 | 0,00% | - |
| 26.09.2024 | 14,60 | 14,70 | 14,30 | 14,40 | -1,37% | - |
| 25.09.2024 | 14,45 | 15,05 | 14,30 | 14,60 | 1,04% | - |
| 24.09.2024 | 14,45 | 14,60 | 14,20 | 14,45 | 0,00% | - |
| 23.09.2024 | 14,55 | 14,70 | 14,30 | 14,45 | -0,69% | - |
| 20.09.2024 | 14,55 | 14,60 | 14,10 | 14,55 | 0,00% | - |
| 19.09.2024 | 14,45 | 14,75 | 14,35 | 14,55 | 0,69% | - |
| 18.09.2024 | 14,65 | 14,95 | 14,30 | 14,45 | -1,37% | - |
| 17.09.2024 | 14,55 | 14,90 | 14,50 | 14,65 | 0,69% | - |
| 16.09.2024 | 14,00 | 14,70 | 13,90 | 14,55 | 3,93% | - |
| 13.09.2024 | 13,75 | 14,10 | 13,45 | 14,00 | 1,82% | - |
| 12.09.2024 | 13,65 | 13,80 | 13,40 | 13,75 | 1,48% | - |
| 11.09.2024 | 13,35 | 13,65 | 13,00 | 13,55 | 1,50% | - |
| 10.09.2024 | 13,50 | 13,65 | 13,30 | 13,35 | -1,11% | - |
| 09.09.2024 | 13,50 | 13,70 | 13,40 | 13,50 | 0,00% | - |
| 06.09.2024 | 13,75 | 14,15 | 13,40 | 13,50 | -1,82% | - |
| 05.09.2024 | 13,85 | 13,90 | 13,50 | 13,75 | -0,72% | - |
| 04.09.2024 | 14,00 | 14,10 | 13,80 | 13,85 | -1,07% | - |
| 03.09.2024 | 14,60 | 14,65 | 13,95 | 14,00 | -4,11% | - |
| 02.09.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 30.08.2024 | 14,60 | 14,75 | 14,40 | 14,60 | 0,00% | - |
| 29.08.2024 | 14,15 | 14,70 | 14,15 | 14,60 | 3,18% | - |
| 28.08.2024 | 13,95 | 14,30 | 13,90 | 14,15 | 1,80% | - |
| 27.08.2024 | 14,10 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 26.08.2024 | 14,40 | 14,65 | 14,30 | 14,30 | -0,69% | - |
| 23.08.2024 | 14,20 | 14,70 | 14,20 | 14,40 | 1,41% | - |
| 22.08.2024 | 14,05 | 14,40 | 14,05 | 14,20 | -0,70% | 2,00 |
| 21.08.2024 | 13,95 | 14,35 | 13,90 | 14,30 | 2,88% | - |
| 20.08.2024 | 14,10 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 19.08.2024 | 14,05 | 14,40 | 13,95 | 14,20 | 1,43% | - |
| 16.08.2024 | 14,00 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 15.08.2024 | 14,05 | 14,15 | 13,70 | 14,00 | 2,19% | 2,00 |
| 14.08.2024 | 14,10 | 14,10 | 13,50 | 13,70 | -1,79% | - |
| 13.08.2024 | 13,50 | 14,25 | 13,50 | 13,95 | 3,33% | - |
| 12.08.2024 | 13,70 | 13,75 | 13,30 | 13,50 | -1,46% | - |
| 09.08.2024 | 13,90 | 14,25 | 13,50 | 13,70 | -1,44% | - |
| 08.08.2024 | 13,85 | 14,30 | 13,50 | 13,90 | 0,72% | - |
| 07.08.2024 | 13,70 | 14,05 | 13,50 | 13,80 | 2,22% | - |
| 06.08.2024 | 12,95 | 13,70 | 12,90 | 13,50 | 4,65% | - |
| 05.08.2024 | 13,20 | 13,20 | 11,80 | 12,90 | -3,37% | - |
| 02.08.2024 | 14,00 | 14,65 | 13,05 | 13,35 | -0,37% | 1.420,00 |
| 01.08.2024 | 13,75 | 13,80 | 13,20 | 13,40 | -2,19% | 270,00 |
| 31.07.2024 | 13,50 | 14,00 | 13,35 | 13,70 | 1,48% | - |
| 30.07.2024 | 13,40 | 13,50 | 13,10 | 13,50 | 0,75% | - |
| 29.07.2024 | 13,40 | 13,50 | 13,10 | 13,40 | 0,00% | - |
| 26.07.2024 | 13,20 | 13,60 | 13,20 | 13,40 | 1,52% | - |
| 25.07.2024 | 12,95 | 13,30 | 12,90 | 13,20 | 2,33% | - |
| 24.07.2024 | 12,95 | 13,20 | 12,80 | 12,90 | -0,39% | 3,00 |
| 23.07.2024 | 12,70 | 13,00 | 12,50 | 12,95 | 1,97% | 2,00 |
| 22.07.2024 | 12,15 | 12,70 | 11,95 | 12,70 | 3,67% | - |
| 19.07.2024 | 11,95 | 12,40 | 11,85 | 12,25 | 1,66% | 2,00 |
| 18.07.2024 | 12,15 | 12,30 | 11,80 | 12,05 | -1,63% | - |
| 17.07.2024 | 12,35 | 12,40 | 11,80 | 12,25 | -1,61% | - |
| 16.07.2024 | 12,05 | 12,60 | 11,95 | 12,45 | 2,47% | - |
| 15.07.2024 | 11,75 | 12,20 | 11,70 | 12,15 | 2,53% | 500,00 |
| 12.07.2024 | 11,95 | 12,10 | 11,75 | 11,85 | -0,84% | - |
| 11.07.2024 | 11,65 | 12,10 | 11,45 | 11,95 | 1,70% | - |
| 10.07.2024 | 11,65 | 11,75 | 11,50 | 11,75 | 0,00% | - |
| 09.07.2024 | 11,95 | 12,20 | 11,50 | 11,75 | -1,67% | - |
| 08.07.2024 | 11,50 | 11,95 | 11,50 | 11,95 | 3,02% | - |