15,270$
1,39%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 15,33 | 15,36 | 14,95 | 15,27 | 1,39% | 293.032,00 |
| 10.10.2025 | 15,76 | 15,82 | 15,03 | 15,06 | -4,32% | 197.336,00 |
| 09.10.2025 | 15,57 | 15,78 | 15,38 | 15,74 | 0,38% | 174.534,00 |
| 08.10.2025 | 15,79 | 15,82 | 15,59 | 15,68 | -0,44% | 207.165,00 |
| 07.10.2025 | 16,34 | 16,44 | 15,69 | 15,75 | -2,96% | 249.553,00 |
| 06.10.2025 | 15,80 | 16,32 | 15,75 | 16,23 | 2,85% | 255.676,00 |
| 03.10.2025 | 15,54 | 15,92 | 15,54 | 15,78 | 1,28% | 27.951,00 |
| 02.10.2025 | 15,71 | 15,73 | 15,47 | 15,58 | -0,38% | 280.124,00 |
| 01.10.2025 | 15,75 | 15,80 | 15,43 | 15,64 | -1,64% | 315.147,00 |
| 30.09.2025 | 15,95 | 15,97 | 15,63 | 15,90 | -0,19% | 382.259,00 |
| 29.09.2025 | 16,41 | 16,41 | 15,81 | 15,93 | -2,27% | 294.142,00 |
| 26.09.2025 | 15,98 | 16,35 | 15,98 | 16,30 | 1,94% | 278.009,00 |
| 25.09.2025 | 15,97 | 16,02 | 15,75 | 15,99 | -0,81% | 312.296,00 |
| 24.09.2025 | 16,00 | 16,17 | 15,85 | 16,12 | 1,00% | 335.048,00 |
| 23.09.2025 | 15,81 | 16,14 | 15,78 | 15,96 | 1,20% | 316.063,00 |
| 22.09.2025 | 15,68 | 15,89 | 15,54 | 15,77 | 0,38% | 310.419,00 |
| 19.09.2025 | 16,32 | 16,32 | 15,61 | 15,71 | -3,74% | 1.246.294,00 |
| 18.09.2025 | 15,96 | 16,32 | 15,86 | 16,32 | 3,36% | 520.995,00 |
| 17.09.2025 | 15,69 | 16,04 | 15,67 | 15,79 | 1,15% | 348.711,00 |
| 16.09.2025 | 15,46 | 15,62 | 15,27 | 15,61 | 0,45% | 327.946,00 |
| 15.09.2025 | 15,34 | 15,79 | 15,34 | 15,54 | 1,37% | 609.148,00 |
| 12.09.2025 | 15,42 | 15,47 | 15,21 | 15,33 | -0,52% | 244.471,00 |
| 11.09.2025 | 15,08 | 15,46 | 15,06 | 15,41 | 2,19% | 327.448,00 |
| 10.09.2025 | 15,36 | 15,44 | 15,02 | 15,08 | -1,82% | 399.544,00 |
| 09.09.2025 | 15,53 | 15,62 | 15,34 | 15,36 | -1,54% | 554.694,00 |
| 08.09.2025 | 15,29 | 15,67 | 15,23 | 15,60 | 2,56% | 359.009,00 |
| 05.09.2025 | 15,26 | 15,45 | 15,05 | 15,21 | 0,07% | 495.897,00 |
| 04.09.2025 | 15,13 | 15,34 | 14,99 | 15,20 | 0,40% | 385.802,00 |
| 03.09.2025 | 14,89 | 15,16 | 14,89 | 15,14 | 1,41% | 382.191,00 |
| 02.09.2025 | 14,86 | 15,00 | 14,70 | 14,93 | -1,29% | 642.226,00 |
| 29.08.2025 | 14,80 | 15,19 | 14,80 | 15,13 | 1,85% | 680.999,00 |
| 28.08.2025 | 14,89 | 14,98 | 14,74 | 14,85 | 0,20% | 427.772,00 |
| 27.08.2025 | 14,52 | 14,88 | 14,47 | 14,82 | 2,63% | 422.126,00 |
| 26.08.2025 | 14,33 | 14,70 | 14,30 | 14,44 | 1,26% | 508.795,00 |
| 25.08.2025 | 14,60 | 14,64 | 14,24 | 14,26 | -2,06% | 306.091,00 |
| 22.08.2025 | 14,09 | 14,57 | 14,07 | 14,56 | 4,07% | 380.398,00 |
| 21.08.2025 | 13,71 | 14,01 | 13,68 | 13,99 | 1,38% | 343.817,00 |
| 20.08.2025 | 13,88 | 14,00 | 13,78 | 13,80 | -0,72% | 677.483,00 |
| 19.08.2025 | 13,96 | 14,16 | 13,81 | 13,90 | 0,14% | 450.250,00 |
| 18.08.2025 | 13,77 | 14,04 | 13,75 | 13,88 | 0,58% | 469.460,00 |
| 15.08.2025 | 13,73 | 13,98 | 13,65 | 13,80 | 0,22% | 620.054,00 |
| 14.08.2025 | 13,94 | 14,06 | 13,57 | 13,77 | -2,27% | 471.450,00 |
| 13.08.2025 | 13,81 | 14,26 | 13,75 | 14,09 | 2,77% | 384.202,00 |
| 12.08.2025 | 13,20 | 13,79 | 13,14 | 13,71 | 4,86% | 617.660,00 |
| 11.08.2025 | 12,99 | 13,41 | 12,97 | 13,08 | 1,28% | 454.294,00 |
| 08.08.2025 | 12,80 | 13,18 | 12,73 | 12,91 | 1,57% | 701.616,00 |
| 07.08.2025 | 13,86 | 13,86 | 12,51 | 12,71 | -8,50% | 714.795,00 |
| 06.08.2025 | 13,88 | 14,25 | 13,52 | 13,89 | -3,00% | 574.679,00 |
| 05.08.2025 | 14,76 | 14,76 | 14,29 | 14,32 | -1,92% | 286.984,00 |
| 04.08.2025 | 14,37 | 14,62 | 14,26 | 14,60 | 2,24% | 323.637,00 |
| 01.08.2025 | 14,64 | 14,84 | 14,26 | 14,28 | -3,25% | 379.055,00 |
| 31.07.2025 | 14,87 | 14,91 | 14,72 | 14,76 | -0,67% | 280.901,00 |
| 30.07.2025 | 15,10 | 15,10 | 14,79 | 14,86 | -1,72% | 288.042,00 |
| 29.07.2025 | 15,15 | 15,24 | 14,92 | 15,12 | -0,03% | 361.207,00 |
| 28.07.2025 | 15,08 | 15,27 | 14,96 | 15,13 | 0,33% | 276.456,00 |
| 25.07.2025 | 15,07 | 15,36 | 14,90 | 15,08 | 0,07% | 250.508,00 |
| 24.07.2025 | 15,35 | 15,35 | 14,98 | 15,07 | -2,11% | 346.077,00 |
| 23.07.2025 | 15,19 | 15,41 | 15,03 | 15,39 | 1,85% | 253.670,00 |
| 22.07.2025 | 14,92 | 15,23 | 14,83 | 15,11 | 1,34% | 286.755,00 |
| 21.07.2025 | 15,12 | 15,24 | 14,86 | 14,91 | -0,86% | 335.177,00 |
| 18.07.2025 | 15,24 | 15,30 | 15,02 | 15,04 | -0,66% | 285.483,00 |
| 17.07.2025 | 15,31 | 15,54 | 15,12 | 15,14 | -1,05% | 326.032,00 |
| 16.07.2025 | 15,35 | 15,48 | 15,10 | 15,30 | -0,13% | 395.296,00 |
| 15.07.2025 | 15,69 | 15,83 | 15,28 | 15,32 | -2,05% | 604.825,00 |
| 14.07.2025 | 15,79 | 15,89 | 15,36 | 15,64 | -0,82% | 507.483,00 |
| 11.07.2025 | 17,46 | 17,46 | 15,69 | 15,77 | -10,14% | 565.769,00 |
| 10.07.2025 | 17,61 | 17,75 | 17,35 | 17,55 | -0,79% | 559.503,00 |
| 09.07.2025 | 18,12 | 18,13 | 17,31 | 17,69 | -1,99% | 534.933,00 |
| 08.07.2025 | 17,81 | 18,10 | 17,72 | 18,05 | 1,29% | 426.353,00 |
| 07.07.2025 | 17,37 | 17,84 | 17,33 | 17,82 | 1,89% | 444.179,00 |
| 03.07.2025 | 17,33 | 17,63 | 17,25 | 17,49 | 1,72% | 314.092,00 |
| 02.07.2025 | 16,92 | 17,20 | 16,85 | 17,20 | 1,33% | 408.824,00 |
| 01.07.2025 | 16,59 | 17,00 | 16,46 | 16,97 | 1,68% | 400.425,00 |
| 30.06.2025 | 16,88 | 16,91 | 16,55 | 16,69 | -0,71% | 390.377,00 |
| 27.06.2025 | 16,84 | 16,90 | 16,50 | 16,81 | 0,30% | 1.563.579,00 |
| 26.06.2025 | 16,26 | 16,83 | 15,74 | 16,76 | 3,46% | 688.667,00 |
| 25.06.2025 | 15,86 | 16,24 | 15,86 | 16,20 | 2,40% | 436.813,00 |
| 24.06.2025 | 15,68 | 15,92 | 15,63 | 15,82 | 1,87% | 240.737,00 |
| 23.06.2025 | 15,25 | 15,53 | 15,12 | 15,53 | 1,50% | 238.382,00 |
| 20.06.2025 | 15,57 | 15,60 | 15,14 | 15,30 | -0,84% | 1.172.737,00 |
| 18.06.2025 | 15,71 | 15,76 | 15,39 | 15,43 | -1,97% | 339.118,00 |
| 17.06.2025 | 15,65 | 15,90 | 15,55 | 15,74 | -0,57% | 301.104,00 |
| 16.06.2025 | 15,62 | 15,88 | 15,46 | 15,83 | 2,19% | 502.060,00 |
| 13.06.2025 | 16,11 | 16,56 | 15,46 | 15,49 | -4,68% | 324.346,00 |
| 12.06.2025 | 16,41 | 16,49 | 16,14 | 16,25 | -1,52% | 364.081,00 |
| 11.06.2025 | 16,58 | 16,70 | 16,39 | 16,50 | -0,48% | 344.123,00 |
| 10.06.2025 | 16,80 | 16,83 | 16,50 | 16,58 | -1,01% | 275.325,00 |
| 09.06.2025 | 16,77 | 16,83 | 16,55 | 16,75 | 0,12% | 342.534,00 |
| 06.06.2025 | 16,63 | 16,75 | 16,33 | 16,73 | 1,83% | 360.681,00 |
| 05.06.2025 | 16,00 | 16,62 | 15,92 | 16,43 | 2,75% | 284.916,00 |
| 04.06.2025 | 15,98 | 16,14 | 15,91 | 15,99 | 0,00% | 338.414,00 |
| 03.06.2025 | 15,73 | 16,10 | 15,67 | 15,99 | 1,59% | 375.176,00 |
| 02.06.2025 | 15,83 | 16,00 | 15,61 | 15,74 | -1,19% | 401.628,00 |
| 30.05.2025 | 15,88 | 16,10 | 15,82 | 15,93 | 0,38% | 402.148,00 |
| 29.05.2025 | 15,97 | 15,97 | 15,67 | 15,87 | 0,13% | 239.125,00 |
| 28.05.2025 | 16,14 | 16,14 | 15,82 | 15,85 | -1,98% | 322.771,00 |
| 27.05.2025 | 16,03 | 16,30 | 15,87 | 16,17 | 2,31% | 295.490,00 |
| 23.05.2025 | 15,48 | 16,05 | 15,40 | 15,81 | 0,51% | 454.863,00 |
| 22.05.2025 | 15,90 | 16,07 | 15,72 | 15,73 | -1,66% | 220.225,00 |
| 21.05.2025 | 15,93 | 16,25 | 15,82 | 15,99 | -0,74% | 326.736,00 |