12,500€
-2,34%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 12,85 | 12,95 | 12,25 | 12,50 | -2,34% | - |
| 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% | - |
| 03.02.2025 | 18,80 | 19,05 | 17,85 | 17,90 | -3,24% | - |
| 31.01.2025 | 18,75 | 19,05 | 18,35 | 18,50 | -1,86% | - |
| 30.01.2025 | 18,55 | 19,00 | 18,40 | 18,85 | 1,62% | - |
| 29.01.2025 | 19,30 | 19,50 | 18,40 | 18,55 | -2,88% | - |
| 28.01.2025 | 17,70 | 19,10 | 17,70 | 19,10 | 7,91% | - |
| 27.01.2025 | 18,45 | 18,55 | 16,55 | 17,70 | -4,32% | 303,00 |
| 24.01.2025 | 18,95 | 19,10 | 18,45 | 18,50 | -2,37% | - |
| 23.01.2025 | 18,35 | 19,05 | 18,15 | 18,95 | 3,27% | - |
| 22.01.2025 | 18,15 | 18,55 | 18,05 | 18,35 | 0,82% | - |
| 21.01.2025 | 18,20 | 18,55 | 17,90 | 18,20 | 0,28% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -1,36% | - |
| 17.01.2025 | 18,55 | 18,80 | 18,30 | 18,40 | -0,54% | - |
| 16.01.2025 | 18,60 | 18,85 | 18,50 | 18,50 | -0,80% | - |
| 15.01.2025 | 18,25 | 18,70 | 18,20 | 18,65 | 2,19% | - |
| 14.01.2025 | 18,10 | 18,50 | 17,85 | 18,25 | 0,83% | - |
| 13.01.2025 | 17,90 | 18,15 | 17,70 | 18,10 | 1,12% | - |
| 10.01.2025 | 17,90 | 17,90 | 17,85 | 17,90 | 0,00% | - |
| 09.01.2025 | 17,90 | 18,10 | 17,90 | 17,90 | 0,00% | - |
| 08.01.2025 | 17,85 | 18,40 | 17,55 | 17,90 | 0,56% | - |
| 07.01.2025 | 18,05 | 18,30 | 17,40 | 17,80 | -1,39% | - |
| 06.01.2025 | 18,60 | 18,75 | 18,05 | 18,05 | -2,96% | - |
| 03.01.2025 | 18,35 | 18,85 | 18,20 | 18,60 | 1,09% | - |
| 02.01.2025 | 17,95 | 18,70 | 17,85 | 18,40 | 2,51% | - |
| 30.12.2024 | 17,90 | 18,05 | 17,65 | 17,95 | 1,99% | - |
| 27.12.2024 | 18,40 | 18,40 | 17,50 | 17,60 | 0,00% | 60,00 |
| 23.12.2024 | 17,50 | 17,90 | 17,35 | 17,60 | 0,86% | - |
| 20.12.2024 | 17,50 | 17,70 | 16,95 | 17,45 | -0,29% | - |
| 19.12.2024 | 17,40 | 18,00 | 17,30 | 17,50 | 0,57% | - |
| 18.12.2024 | 18,35 | 18,60 | 17,20 | 17,40 | -5,18% | - |
| 17.12.2024 | 18,40 | 18,60 | 18,25 | 18,35 | -0,27% | - |
| 16.12.2024 | 17,20 | 18,65 | 17,15 | 18,40 | 6,98% | - |
| 13.12.2024 | 18,30 | 18,30 | 17,15 | 17,20 | -6,01% | - |
| 12.12.2024 | 18,00 | 18,40 | 17,70 | 18,30 | 1,67% | - |
| 11.12.2024 | 17,80 | 18,20 | 17,60 | 18,00 | 1,69% | - |
| 10.12.2024 | 17,65 | 18,20 | 17,60 | 17,70 | 0,28% | - |
| 09.12.2024 | 17,70 | 18,20 | 17,50 | 17,65 | -0,28% | - |
| 06.12.2024 | 17,45 | 17,95 | 17,40 | 17,70 | 1,43% | - |
| 05.12.2024 | 17,50 | 17,70 | 17,30 | 17,45 | -0,57% | - |
| 04.12.2024 | 17,90 | 18,00 | 17,50 | 17,55 | -1,96% | - |
| 03.12.2024 | 17,60 | 18,15 | 17,50 | 17,90 | 1,70% | - |
| 02.12.2024 | 17,10 | 17,90 | 17,10 | 17,60 | 2,92% | - |
| 29.11.2024 | 17,30 | 17,50 | 17,05 | 17,10 | -1,16% | - |
| 28.11.2024 | 17,25 | 17,35 | 17,25 | 17,30 | 0,29% | - |
| 27.11.2024 | 17,60 | 17,70 | 17,15 | 17,25 | -1,99% | - |
| 26.11.2024 | 17,70 | 17,85 | 17,35 | 17,60 | -0,56% | - |
| 25.11.2024 | 17,15 | 17,85 | 17,05 | 17,70 | 2,91% | - |
| 22.11.2024 | 16,90 | 17,35 | 16,75 | 17,20 | 1,78% | - |
| 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% | - |