13,500€
3,85%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.06.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 19.06.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -2,90% | - |
| 18.06.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -2,03% | - |
| 17.06.2026 | 12,35 | 12,40 | 11,95 | 12,30 | 0,41% | - |
| 16.06.2026 | 12,35 | 12,35 | 12,25 | 12,25 | -2,39% | - |
| 15.06.2026 | 12,35 | 12,65 | 12,35 | 12,55 | 1,62% | - |
| 11.06.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 2,92% | - |
| 10.06.2026 | 12,05 | 12,05 | 11,90 | 12,00 | -2,83% | - |
| 09.06.2026 | 12,25 | 12,35 | 12,25 | 12,35 | -0,80% | - |
| 08.06.2026 | 12,35 | 12,50 | 12,35 | 12,45 | -0,80% | - |
| 05.06.2026 | 12,75 | 12,75 | 12,55 | 12,55 | 3,29% | - |
| 04.06.2026 | 12,35 | 12,45 | 12,10 | 12,15 | -8,65% | - |
| 03.06.2026 | 13,15 | 13,30 | 13,15 | 13,30 | 0,00% | - |
| 02.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 5,14% | - |
| 01.06.2026 | 12,35 | 12,65 | 12,35 | 12,65 | 8,58% | - |
| 28.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 27.05.2026 | 11,80 | 11,80 | 11,75 | 11,80 | 4,42% | - |
| 26.05.2026 | 11,35 | 11,35 | 11,30 | 11,30 | -4,64% | - |
| 25.05.2026 | 11,05 | 11,85 | 11,05 | 11,85 | 7,73% | - |
| 22.05.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -0,45% | - |
| 21.05.2026 | 11,05 | 11,10 | 11,05 | 11,05 | 1,84% | - |
| 20.05.2026 | 10,75 | 10,85 | 10,75 | 10,85 | 2,84% | - |
| 19.05.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 0,48% | - |
| 18.05.2026 | 10,55 | 10,55 | 10,45 | 10,50 | 1,45% | - |
| 15.05.2026 | 10,45 | 10,45 | 10,35 | 10,35 | 1,47% | - |
| 14.05.2026 | 10,25 | 10,25 | 10,20 | 10,20 | -0,49% | - |
| 13.05.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 1,74% | - |
| 12.05.2026 | 10,05 | 10,25 | 9,98 | 10,08 | -2,66% | - |
| 11.05.2026 | 10,35 | 10,40 | 10,35 | 10,35 | -0,48% | - |
| 08.05.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 3,48% | - |
| 07.05.2026 | 10,05 | 10,20 | 9,98 | 10,05 | 0,00% | - |
| 06.05.2026 | 10,25 | 10,30 | 9,95 | 10,05 | -1,95% | - |
| 05.05.2026 | 10,25 | 10,35 | 9,98 | 10,25 | 4,33% | - |
| 04.05.2026 | 9,85 | 9,93 | 9,70 | 9,83 | 0,00% | - |
| 30.04.2026 | 9,85 | 9,85 | 9,80 | 9,83 | 0,26% | - |
| 29.04.2026 | 9,83 | 9,88 | 9,60 | 9,80 | -0,51% | - |
| 28.04.2026 | 9,75 | 9,95 | 9,70 | 9,85 | 1,81% | - |
| 27.04.2026 | 9,68 | 9,70 | 9,68 | 9,68 | 0,78% | - |
| 24.04.2026 | 9,55 | 9,65 | 9,53 | 9,60 | -3,52% | - |
| 23.04.2026 | 9,98 | 9,98 | 9,95 | 9,95 | 0,00% | - |
| 22.04.2026 | 9,90 | 9,95 | 9,90 | 9,95 | 2,05% | - |
| 21.04.2026 | 9,70 | 9,75 | 9,70 | 9,75 | 0,52% | - |
| 20.04.2026 | 9,78 | 9,78 | 9,70 | 9,70 | 1,04% | - |
| 17.04.2026 | 9,63 | 9,63 | 9,60 | 9,60 | 0,00% | - |
| 16.04.2026 | 9,48 | 9,65 | 9,40 | 9,60 | 0,79% | - |
| 15.04.2026 | 9,28 | 9,60 | 9,25 | 9,53 | 2,42% | - |
| 14.04.2026 | 9,23 | 9,33 | 9,23 | 9,30 | 2,76% | - |
| 13.04.2026 | 9,05 | 9,10 | 8,93 | 9,05 | 1,69% | - |
| 10.04.2026 | 9,20 | 9,30 | 8,90 | 8,90 | -1,11% | - |
| 09.04.2026 | 9,48 | 9,50 | 9,00 | 9,00 | -7,22% | - |
| 08.04.2026 | 9,50 | 9,73 | 9,43 | 9,70 | 3,47% | - |
| 07.04.2026 | 9,35 | 9,38 | 9,35 | 9,38 | 3,31% | - |
| 02.04.2026 | 9,15 | 9,20 | 9,03 | 9,08 | -0,82% | - |
| 01.04.2026 | 9,10 | 9,18 | 9,10 | 9,15 | 2,81% | - |
| 31.03.2026 | 8,88 | 9,23 | 8,88 | 8,90 | 0,28% | - |
| 30.03.2026 | 8,85 | 9,13 | 8,83 | 8,88 | -0,28% | - |
| 27.03.2026 | 9,23 | 9,28 | 8,75 | 8,90 | -3,00% | - |
| 26.03.2026 | 9,23 | 9,23 | 9,18 | 9,18 | -1,08% | - |
| 25.03.2026 | 9,15 | 9,28 | 9,15 | 9,28 | 0,27% | - |
| 24.03.2026 | 9,35 | 9,50 | 9,05 | 9,25 | -0,80% | 313,00 |
| 23.03.2026 | 9,00 | 9,35 | 8,88 | 9,33 | 3,90% | - |
| 20.03.2026 | 9,03 | 9,03 | 8,98 | 8,98 | 1,41% | - |
| 19.03.2026 | 9,00 | 9,13 | 8,80 | 8,85 | -3,28% | - |
| 18.03.2026 | 9,08 | 9,15 | 9,08 | 9,15 | 1,10% | - |
| 17.03.2026 | 9,03 | 9,05 | 9,03 | 9,05 | 1,12% | - |
| 16.03.2026 | 9,25 | 9,33 | 8,90 | 8,95 | -3,24% | - |
| 13.03.2026 | 9,45 | 9,48 | 9,25 | 9,25 | -0,54% | - |
| 12.03.2026 | 9,35 | 9,38 | 9,28 | 9,30 | 0,81% | - |
| 11.03.2026 | 9,35 | 9,48 | 9,15 | 9,23 | -0,54% | - |
| 10.03.2026 | 9,33 | 9,43 | 9,28 | 9,28 | 0,27% | - |
| 09.03.2026 | 9,20 | 9,30 | 9,18 | 9,25 | -3,90% | 1,00 |
| 06.03.2026 | 9,45 | 9,65 | 9,40 | 9,63 | 6,06% | - |
| 05.03.2026 | 9,05 | 9,15 | 8,98 | 9,08 | 1,11% | - |
| 04.03.2026 | 9,03 | 9,03 | 8,93 | 8,98 | 1,13% | - |
| 03.03.2026 | 8,98 | 9,00 | 8,88 | 8,88 | -1,39% | - |
| 02.03.2026 | 9,25 | 9,70 | 8,95 | 9,00 | -2,17% | 75,00 |
| 27.02.2026 | 9,78 | 9,90 | 9,10 | 9,20 | -2,13% | - |