10,550€
-0,47%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,55 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 06.11.2025 | 10,75 | 11,85 | 10,45 | 10,60 | 2,42% | - |
| 05.11.2025 | 10,40 | 10,40 | 10,35 | 10,35 | 1,47% | - |
| 04.11.2025 | 10,70 | 10,95 | 10,15 | 10,20 | -3,77% | - |
| 03.11.2025 | 9,88 | 10,65 | 9,80 | 10,60 | 6,27% | - |
| 31.10.2025 | 11,45 | 12,30 | 9,95 | 9,98 | -25,28% | - |
| 30.10.2025 | 13,05 | 13,55 | 13,05 | 13,35 | -3,26% | - |
| 29.10.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,73% | - |
| 28.10.2025 | 13,70 | 13,90 | 13,55 | 13,70 | -1,79% | - |
| 27.10.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,82% | - |
| 24.10.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 23.10.2025 | 13,60 | 13,60 | 13,45 | 13,60 | -1,45% | - |
| 22.10.2025 | 13,80 | 13,90 | 13,75 | 13,80 | 1,47% | - |
| 21.10.2025 | 13,35 | 13,65 | 13,20 | 13,60 | 2,64% | - |
| 20.10.2025 | 12,95 | 13,30 | 12,95 | 13,25 | 2,71% | - |
| 17.10.2025 | 13,15 | 13,15 | 12,90 | 12,90 | -3,01% | - |
| 16.10.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | - |
| 15.10.2025 | 13,20 | 13,45 | 13,20 | 13,20 | 0,76% | - |
| 14.10.2025 | 13,20 | 13,20 | 13,05 | 13,10 | -0,76% | - |
| 13.10.2025 | 12,95 | 13,20 | 12,95 | 13,20 | -2,94% | - |
| 10.10.2025 | 13,65 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 09.10.2025 | 13,45 | 13,60 | 13,45 | 13,55 | -0,37% | - |
| 08.10.2025 | 13,60 | 13,65 | 13,55 | 13,60 | -1,09% | - |
| 07.10.2025 | 13,90 | 14,10 | 13,70 | 13,75 | 0,73% | - |
| 06.10.2025 | 13,45 | 13,75 | 13,45 | 13,65 | 0,37% | - |
| 03.10.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,87% | - |
| 02.10.2025 | 13,35 | 13,45 | 13,30 | 13,35 | -0,74% | - |
| 01.10.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -0,37% | - |
| 30.09.2025 | 13,60 | 13,75 | 13,50 | 13,50 | -2,53% | - |
| 29.09.2025 | 13,95 | 14,20 | 13,85 | 13,85 | 1,09% | - |
| 26.09.2025 | 13,70 | 13,75 | 13,65 | 13,70 | 1,11% | - |
| 25.09.2025 | 13,70 | 13,75 | 13,55 | 13,55 | -0,37% | - |
| 24.09.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 23.09.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 0,37% | - |
| 22.09.2025 | 13,40 | 13,40 | 13,30 | 13,35 | 0,38% | - |
| 19.09.2025 | 13,90 | 14,00 | 13,25 | 13,30 | -1,12% | 2,00 |
| 18.09.2025 | 13,35 | 13,50 | 13,35 | 13,45 | 2,28% | - |
| 17.09.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 16.09.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 0,38% | - |
| 15.09.2025 | 13,10 | 13,45 | 12,95 | 13,15 | 1,94% | - |
| 11.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 10.09.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -1,13% | - |
| 09.09.2025 | 13,25 | 13,30 | 13,25 | 13,25 | 2,71% | - |
| 08.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | - |
| 05.09.2025 | 13,10 | 13,20 | 12,85 | 12,85 | -0,77% | - |
| 04.09.2025 | 12,95 | 13,15 | 12,70 | 12,95 | 0,78% | - |
| 03.09.2025 | 12,85 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 02.09.2025 | 12,95 | 13,00 | 12,65 | 12,75 | -1,16% | - |
| 01.09.2025 | 12,95 | 12,95 | 12,85 | 12,90 | 0,39% | - |
| 29.08.2025 | 12,70 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 28.08.2025 | 12,70 | 13,00 | 12,65 | 12,75 | 0,39% | - |
| 27.08.2025 | 12,45 | 12,80 | 12,30 | 12,70 | 2,01% | - |
| 26.08.2025 | 12,25 | 12,60 | 12,25 | 12,45 | 0,81% | - |
| 25.08.2025 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | - |
| 22.08.2025 | 12,05 | 12,45 | 12,00 | 12,45 | 4,18% | - |
| 21.08.2025 | 11,85 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 20.08.2025 | 11,85 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 18.08.2025 | 11,80 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 15.08.2025 | 11,75 | 12,00 | 11,60 | 11,85 | 0,00% | - |
| 14.08.2025 | 12,05 | 12,15 | 11,65 | 11,85 | -1,66% | - |
| 13.08.2025 | 11,75 | 12,15 | 11,65 | 12,05 | 2,99% | - |
| 12.08.2025 | 11,25 | 11,85 | 11,20 | 11,70 | 4,93% | 7,00 |
| 11.08.2025 | 11,15 | 11,60 | 11,05 | 11,15 | 0,00% | - |
| 08.08.2025 | 10,90 | 11,25 | 10,90 | 11,15 | 2,76% | - |
| 07.08.2025 | 11,95 | 12,10 | 10,75 | 10,85 | -9,96% | - |
| 06.08.2025 | 12,40 | 12,55 | 11,65 | 12,05 | -3,21% | - |
| 05.08.2025 | 12,60 | 13,15 | 12,45 | 12,45 | -1,58% | - |
| 04.08.2025 | 12,35 | 12,65 | 12,25 | 12,65 | 2,02% | - |
| 01.08.2025 | 12,95 | 13,10 | 12,35 | 12,40 | -3,88% | - |
| 31.07.2025 | 13,00 | 13,20 | 12,85 | 12,90 | -1,15% | - |
| 30.07.2025 | 13,10 | 13,30 | 12,95 | 13,05 | -0,76% | - |
| 29.07.2025 | 13,10 | 13,25 | 12,95 | 13,15 | 0,38% | - |
| 28.07.2025 | 12,90 | 13,20 | 12,85 | 13,10 | 1,55% | - |
| 25.07.2025 | 12,85 | 13,10 | 12,80 | 12,90 | 0,39% | - |
| 24.07.2025 | 13,05 | 13,25 | 12,75 | 12,85 | -1,15% | - |
| 23.07.2025 | 12,85 | 13,20 | 12,85 | 13,00 | 0,39% | 5,00 |
| 22.07.2025 | 12,75 | 13,00 | 12,70 | 12,95 | 0,78% | 5,00 |
| 21.07.2025 | 12,95 | 13,15 | 12,75 | 12,85 | -0,77% | 8,00 |
| 18.07.2025 | 13,05 | 13,20 | 12,95 | 12,95 | -1,52% | - |
| 17.07.2025 | 13,15 | 13,40 | 13,05 | 13,15 | -0,38% | - |
| 16.07.2025 | 13,15 | 13,40 | 12,95 | 13,20 | -0,38% | - |
| 15.07.2025 | 13,45 | 13,60 | 13,15 | 13,25 | -1,12% | - |
| 14.07.2025 | 13,50 | 13,65 | 13,20 | 13,40 | -1,47% | - |
| 11.07.2025 | 15,00 | 15,15 | 13,45 | 13,60 | -9,33% | - |
| 10.07.2025 | 15,10 | 15,25 | 14,85 | 15,00 | -0,99% | - |
| 09.07.2025 | 15,40 | 15,65 | 14,80 | 15,15 | -1,62% | - |
| 08.07.2025 | 15,20 | 15,45 | 15,10 | 15,40 | 1,65% | - |
| 07.07.2025 | 14,80 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,80 | 14,85 | -0,67% | - |
| 03.07.2025 | 14,55 | 15,00 | 14,55 | 14,95 | 3,46% | - |
| 02.07.2025 | 14,40 | 14,70 | 14,35 | 14,45 | 0,00% | - |
| 01.07.2025 | 14,20 | 14,45 | 13,95 | 14,45 | 2,12% | - |
| 30.06.2025 | 14,45 | 14,65 | 14,05 | 14,15 | -1,39% | - |
| 27.06.2025 | 14,35 | 14,45 | 14,15 | 14,35 | 0,00% | - |
| 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% | - |