20,500€
2,24%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,75 | 19,95 | 19,60 | 19,70 | -1,75% | - |
| 11.11.2026 | 19,65 | 20,70 | 19,60 | 20,05 | 2,82% | - |
| 10.11.2026 | 20,10 | 20,40 | 19,35 | 19,50 | 2,09% | 15,00 |
| 09.11.2026 | 19,40 | 19,55 | 19,10 | 19,10 | -0,78% | - |
| 06.11.2026 | 19,50 | 19,95 | 19,15 | 19,25 | -8,33% | - |
| 05.11.2026 | 20,80 | 21,10 | 20,80 | 21,00 | -4,98% | - |
| 04.11.2026 | 21,40 | 22,10 | 21,40 | 22,10 | -3,07% | - |
| 03.11.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 1,33% | - |
| 02.11.2026 | 22,50 | 24,10 | 22,00 | 22,50 | -3,02% | - |
| 30.10.2026 | 21,30 | 24,50 | 21,00 | 23,20 | 29,61% | 108,00 |
| 29.10.2026 | 18,00 | 18,00 | 17,80 | 17,90 | -0,28% | - |
| 28.10.2026 | 18,30 | 18,40 | 17,80 | 17,95 | -2,18% | - |
| 27.10.2026 | 18,45 | 18,50 | 17,60 | 18,35 | 3,38% | 3,00 |
| 26.10.2026 | 18,00 | 18,55 | 17,75 | 17,75 | -1,93% | 2,00 |
| 23.10.2026 | 17,15 | 18,10 | 16,90 | 18,10 | 4,93% | - |
| 22.10.2026 | 16,80 | 17,30 | 16,45 | 17,25 | 4,86% | - |
| 21.10.2026 | 16,25 | 16,45 | 15,95 | 16,45 | 5,11% | - |
| 20.10.2026 | 15,75 | 15,75 | 15,60 | 15,65 | -0,32% | - |
| 19.10.2026 | 15,70 | 15,85 | 15,70 | 15,70 | -0,95% | - |
| 16.10.2026 | 15,95 | 15,95 | 15,80 | 15,85 | 2,26% | - |
| 15.10.2026 | 15,80 | 15,80 | 15,45 | 15,50 | -4,62% | - |
| 14.10.2026 | 16,25 | 16,30 | 16,25 | 16,25 | 2,20% | - |
| 13.10.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -2,75% | - |
| 12.10.2026 | 16,35 | 16,40 | 16,30 | 16,35 | 1,55% | - |
| 09.10.2026 | 16,05 | 16,30 | 15,95 | 16,10 | 2,22% | - |
| 08.10.2026 | 15,80 | 15,90 | 15,75 | 15,75 | -3,67% | - |
| 07.10.2026 | 16,35 | 16,40 | 16,35 | 16,35 | -0,61% | - |
| 06.10.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,92% | - |
| 05.10.2026 | 16,20 | 16,40 | 16,10 | 16,30 | 1,88% | - |
| 02.10.2026 | 16,05 | 16,30 | 15,95 | 16,00 | -2,74% | - |
| 01.10.2026 | 15,80 | 16,45 | 15,80 | 16,45 | 4,78% | - |
| 30.09.2026 | 15,70 | 15,75 | 15,70 | 15,70 | 0,00% | - |
| 29.09.2026 | 15,65 | 16,20 | 15,50 | 15,70 | 0,96% | - |
| 28.09.2026 | 15,65 | 15,65 | 15,55 | 15,55 | -0,64% | 200,00 |
| 25.09.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -2,19% | - |
| 24.09.2026 | 15,80 | 16,05 | 15,65 | 16,00 | 1,91% | - |
| 23.09.2026 | 15,25 | 15,75 | 15,20 | 15,70 | 2,95% | 100,00 |
| 22.09.2026 | 15,35 | 15,65 | 14,90 | 15,25 | -0,33% | - |
| 21.09.2026 | 15,35 | 15,55 | 15,15 | 15,30 | -2,24% | - |
| 18.09.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 17.09.2026 | 15,55 | 15,70 | 15,55 | 15,70 | 2,28% | - |
| 16.09.2026 | 15,55 | 15,60 | 15,35 | 15,35 | 1,32% | - |
| 15.09.2026 | 15,15 | 15,20 | 15,10 | 15,15 | 5,21% | - |
| 14.09.2026 | 14,55 | 14,55 | 14,40 | 14,40 | 1,41% | - |
| 11.09.2026 | 14,25 | 14,30 | 14,20 | 14,20 | 1,79% | - |
| 10.09.2026 | 13,85 | 14,00 | 13,70 | 13,95 | 1,09% | - |
| 09.09.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -1,78% | - |
| 08.09.2026 | 14,40 | 14,45 | 13,80 | 14,05 | -2,43% | - |
| 07.09.2026 | 14,35 | 14,40 | 14,35 | 14,40 | -0,69% | - |
| 04.09.2026 | 14,45 | 14,55 | 14,45 | 14,50 | 1,75% | - |
| 03.09.2026 | 13,95 | 14,25 | 13,95 | 14,25 | 2,89% | - |
| 02.09.2026 | 13,65 | 13,95 | 13,60 | 13,85 | 0,36% | - |
| 01.09.2026 | 14,25 | 14,40 | 13,80 | 13,80 | -2,47% | - |
| 31.08.2026 | 14,30 | 14,35 | 14,05 | 14,15 | 0,35% | - |
| 28.08.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 4,44% | - |
| 27.08.2026 | 13,15 | 13,60 | 13,15 | 13,50 | 2,66% | - |
| 26.08.2026 | 13,15 | 13,20 | 13,15 | 13,15 | -2,23% | - |
| 25.08.2026 | 13,35 | 13,45 | 13,35 | 13,45 | -0,74% | - |
| 24.08.2026 | 13,45 | 13,55 | 13,35 | 13,55 | 1,50% | - |
| 21.08.2026 | 13,35 | 13,40 | 13,35 | 13,35 | -0,74% | - |
| 19.08.2026 | 13,65 | 13,70 | 13,30 | 13,45 | -1,47% | - |
| 18.08.2026 | 13,95 | 14,00 | 13,60 | 13,65 | -2,85% | - |
| 17.08.2026 | 14,15 | 14,25 | 14,00 | 14,05 | -3,44% | - |
| 14.08.2026 | 14,55 | 14,60 | 14,55 | 14,55 | 1,04% | - |
| 13.08.2026 | 14,35 | 14,55 | 14,00 | 14,40 | 1,05% | - |
| 12.08.2026 | 14,15 | 14,25 | 14,10 | 14,25 | 0,00% | - |
| 11.08.2026 | 14,15 | 14,25 | 14,15 | 14,25 | -1,72% | - |
| 10.08.2026 | 14,55 | 14,65 | 14,30 | 14,50 | 2,11% | - |
| 07.08.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,35% | - |
| 06.08.2026 | 14,15 | 14,40 | 13,45 | 14,15 | -7,52% | - |
| 05.08.2026 | 15,15 | 15,30 | 15,15 | 15,30 | 10,07% | - |
| 04.08.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,83% | - |
| 03.08.2026 | 13,50 | 13,90 | 13,40 | 13,65 | 0,74% | - |
| 31.07.2026 | 13,35 | 13,60 | 13,35 | 13,55 | -2,17% | - |
| 30.07.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 2,59% | - |
| 29.07.2026 | 13,55 | 13,55 | 13,50 | 13,50 | 0,37% | - |
| 28.07.2026 | 13,20 | 13,55 | 13,15 | 13,45 | -0,37% | - |
| 27.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 3,85% | - |
| 24.07.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 23.07.2026 | 13,25 | 13,40 | 12,85 | 12,95 | -4,07% | - |
| 22.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 1,50% | - |
| 21.07.2026 | 13,70 | 13,80 | 13,25 | 13,30 | -1,85% | - |
| 20.07.2026 | 13,55 | 13,55 | 13,50 | 13,55 | 1,12% | - |
| 17.07.2026 | 13,40 | 13,40 | 13,35 | 13,40 | -0,37% | - |
| 16.07.2026 | 13,50 | 13,55 | 13,30 | 13,45 | -1,82% | - |
| 15.07.2026 | 13,55 | 13,70 | 13,25 | 13,70 | 3,01% | - |
| 14.07.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 1,53% | - |
| 13.07.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 10.07.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 2,32% | - |
| 09.07.2026 | 12,85 | 13,00 | 12,85 | 12,95 | 1,17% | - |
| 08.07.2026 | 12,95 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 07.07.2026 | 13,15 | 13,15 | 13,00 | 13,10 | 2,34% | - |
| 06.07.2026 | 12,75 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 03.07.2026 | 12,65 | 12,80 | 12,65 | 12,75 | 1,59% | - |
| 30.06.2026 | 12,65 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 29.06.2026 | 12,45 | 12,60 | 12,45 | 12,60 | 7,23% | - |
| 26.06.2026 | 11,85 | 11,85 | 11,70 | 11,75 | -3,29% | - |
| 25.06.2026 | 11,85 | 12,15 | 11,85 | 12,15 | 0,83% | - |
| 24.06.2026 | 11,85 | 12,05 | 11,85 | 12,05 | 5,70% | - |
| 23.06.2026 | 11,65 | 11,65 | 11,35 | 11,40 | -3,39% | - |