12,810$
-0,54%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2024 | 12,98 | 13,14 | 12,77 | 12,82 | -0,47% | 780.111,00 |
27.06.2024 | 12,74 | 12,93 | 12,67 | 12,88 | 1,82% | 219.546,00 |
26.06.2024 | 12,44 | 12,76 | 12,39 | 12,65 | 0,96% | 298.035,00 |
25.06.2024 | 12,48 | 12,56 | 12,36 | 12,53 | 0,24% | 250.829,00 |
24.06.2024 | 12,55 | 12,63 | 12,28 | 12,50 | 0,08% | 223.148,00 |
21.06.2024 | 12,60 | 12,65 | 12,42 | 12,49 | -0,48% | 1.566.633,00 |
20.06.2024 | 12,63 | 12,76 | 12,38 | 12,55 | -1,65% | 314.433,00 |
18.06.2024 | 12,99 | 12,99 | 12,65 | 12,76 | -2,00% | 302.577,00 |
17.06.2024 | 12,76 | 13,22 | 12,74 | 13,02 | 2,28% | 387.122,00 |
14.06.2024 | 12,82 | 12,85 | 12,63 | 12,73 | -2,08% | 343.057,00 |
13.06.2024 | 13,37 | 13,43 | 12,77 | 13,00 | -3,20% | 229.614,00 |
12.06.2024 | 13,77 | 13,91 | 13,37 | 13,43 | 0,52% | 284.620,00 |
11.06.2024 | 13,22 | 13,39 | 13,14 | 13,36 | -0,30% | 277.431,00 |
10.06.2024 | 13,18 | 13,47 | 13,08 | 13,40 | 0,90% | 196.065,00 |
07.06.2024 | 13,40 | 13,49 | 12,98 | 13,28 | -1,56% | 337.293,00 |
06.06.2024 | 13,54 | 13,71 | 13,28 | 13,49 | -1,03% | 285.066,00 |
05.06.2024 | 13,08 | 13,82 | 13,08 | 13,63 | 5,50% | 631.675,00 |
04.06.2024 | 12,95 | 13,12 | 12,85 | 12,92 | -1,30% | 319.338,00 |
03.06.2024 | 13,35 | 13,40 | 12,90 | 13,09 | -0,61% | 263.737,00 |
31.05.2024 | 13,00 | 13,20 | 12,73 | 13,17 | 1,31% | 447.558,00 |
30.05.2024 | 12,97 | 13,23 | 12,90 | 13,00 | -0,46% | 304.268,00 |
29.05.2024 | 12,80 | 13,47 | 12,73 | 13,06 | 1,32% | 486.676,00 |
28.05.2024 | 13,19 | 13,19 | 12,80 | 12,89 | -0,85% | 305.113,00 |
24.05.2024 | 12,80 | 13,16 | 12,64 | 13,00 | 3,50% | 349.560,00 |
23.05.2024 | 12,71 | 12,71 | 12,43 | 12,56 | -0,32% | 331.751,00 |
22.05.2024 | 12,67 | 12,85 | 12,56 | 12,60 | -1,02% | 250.955,00 |
21.05.2024 | 12,60 | 12,80 | 12,37 | 12,73 | 0,55% | 371.325,00 |
20.05.2024 | 13,23 | 13,25 | 12,58 | 12,66 | -3,91% | 395.393,00 |
17.05.2024 | 13,43 | 13,69 | 12,84 | 13,18 | 0,96% | 605.718,00 |
16.05.2024 | 12,97 | 13,78 | 12,63 | 13,05 | 0,38% | 1.460.843,00 |
15.05.2024 | 12,88 | 13,02 | 12,55 | 13,00 | 3,67% | 694.167,00 |
14.05.2024 | 12,21 | 12,59 | 12,14 | 12,54 | 4,50% | 380.338,00 |
13.05.2024 | 12,03 | 12,22 | 11,94 | 12,00 | -0,08% | 456.641,00 |
10.05.2024 | 12,52 | 12,60 | 11,99 | 12,01 | -3,69% | 789.605,00 |
09.05.2024 | 12,31 | 12,62 | 12,16 | 12,47 | 2,05% | 346.147,00 |
08.05.2024 | 11,70 | 12,40 | 11,70 | 12,22 | 1,41% | 550.370,00 |
07.05.2024 | 12,42 | 12,43 | 12,05 | 12,05 | -2,43% | 388.598,00 |
06.05.2024 | 12,53 | 12,88 | 12,25 | 12,35 | -0,32% | 470.406,00 |
03.05.2024 | 13,88 | 14,24 | 11,77 | 12,39 | 13,05% | 1.797.452,00 |
02.05.2024 | 11,08 | 11,14 | 10,74 | 10,96 | 0,37% | 159.257,00 |
01.05.2024 | 10,80 | 11,30 | 10,76 | 10,92 | 0,92% | 124.500,00 |
30.04.2024 | 10,70 | 10,86 | 10,51 | 10,82 | -0,73% | 201.164,00 |
29.04.2024 | 10,96 | 11,30 | 10,83 | 10,90 | 1,02% | 197.474,00 |
26.04.2024 | 11,08 | 11,10 | 10,72 | 10,79 | -1,46% | 182.183,00 |
25.04.2024 | 10,66 | 10,98 | 10,50 | 10,95 | -0,36% | 206.009,00 |
24.04.2024 | 10,63 | 11,01 | 10,63 | 10,99 | 2,61% | 226.985,00 |
23.04.2024 | 10,53 | 10,79 | 10,53 | 10,71 | 1,81% | 128.688,00 |
22.04.2024 | 10,30 | 10,63 | 10,14 | 10,52 | 5,09% | 209.755,00 |
19.04.2024 | 9,88 | 10,08 | 9,68 | 10,01 | 0,91% | 336.791,00 |
18.04.2024 | 9,94 | 10,13 | 9,82 | 9,92 | 0,61% | 171.796,00 |
17.04.2024 | 10,03 | 10,17 | 9,84 | 9,86 | -0,30% | 235.952,00 |
16.04.2024 | 9,80 | 9,99 | 9,78 | 9,89 | -1,00% | 241.581,00 |
15.04.2024 | 10,07 | 10,07 | 9,80 | 9,99 | -0,30% | 231.399,00 |
12.04.2024 | 10,21 | 10,31 | 9,96 | 10,02 | -3,47% | 182.482,00 |
11.04.2024 | 10,41 | 10,70 | 10,11 | 10,38 | 0,48% | 199.463,00 |
10.04.2024 | 10,63 | 10,97 | 10,13 | 10,33 | -6,26% | 189.085,00 |
09.04.2024 | 11,23 | 11,32 | 10,84 | 11,02 | -1,17% | 218.419,00 |
08.04.2024 | 11,54 | 11,54 | 11,15 | 11,15 | -2,28% | 156.654,00 |
05.04.2024 | 11,33 | 11,55 | 11,21 | 11,41 | 0,18% | 169.450,00 |
04.04.2024 | 12,09 | 12,28 | 11,36 | 11,39 | -4,04% | 241.780,00 |
03.04.2024 | 11,50 | 11,88 | 11,50 | 11,87 | 1,76% | 283.455,00 |
02.04.2024 | 11,02 | 11,72 | 10,96 | 11,67 | -0,30% | 254.537,00 |
01.04.2024 | 11,63 | 11,75 | 11,53 | 11,70 | 0,60% | 269.877,00 |
28.03.2024 | 11,68 | 11,75 | 11,42 | 11,63 | -0,85% | 314.913,00 |
27.03.2024 | 11,70 | 11,75 | 11,58 | 11,73 | 1,65% | 161.490,00 |
26.03.2024 | 11,55 | 11,77 | 11,38 | 11,54 | 0,96% | 310.343,00 |
25.03.2024 | 11,21 | 11,55 | 11,13 | 11,43 | 1,87% | 283.034,00 |
22.03.2024 | 11,10 | 11,25 | 10,98 | 11,22 | 1,26% | 239.895,00 |
21.03.2024 | 11,20 | 11,30 | 11,03 | 11,08 | -0,09% | 247.136,00 |
20.03.2024 | 10,59 | 11,14 | 10,53 | 11,09 | 4,03% | 256.816,00 |
19.03.2024 | 10,17 | 10,71 | 10,16 | 10,66 | 4,41% | 377.259,00 |
18.03.2024 | 10,36 | 10,50 | 10,19 | 10,21 | -1,07% | 287.036,00 |
15.03.2024 | 9,59 | 10,42 | 9,59 | 10,32 | 6,94% | 3.861.796,00 |
14.03.2024 | 9,73 | 9,83 | 9,48 | 9,65 | -1,93% | 531.119,00 |
13.03.2024 | 9,95 | 10,13 | 9,66 | 9,84 | -1,70% | 653.424,00 |
12.03.2024 | 9,68 | 10,06 | 9,53 | 10,01 | 4,38% | 742.243,00 |
11.03.2024 | 10,58 | 10,80 | 9,22 | 9,59 | -12,82% | 968.566,00 |
08.03.2024 | 11,93 | 11,93 | 10,68 | 11,00 | -6,70% | 788.145,00 |
07.03.2024 | 12,00 | 12,40 | 11,04 | 11,79 | 23,20% | 2.985.821,00 |
06.03.2024 | 9,62 | 9,67 | 9,27 | 9,57 | 1,06% | 258.274,00 |
05.03.2024 | 9,56 | 9,81 | 9,26 | 9,47 | -2,62% | 395.031,00 |
04.03.2024 | 9,98 | 10,09 | 9,65 | 9,73 | -1,97% | 271.838,00 |
01.03.2024 | 9,64 | 10,00 | 9,47 | 9,92 | 3,12% | 229.477,00 |
29.02.2024 | 9,68 | 9,81 | 9,50 | 9,62 | 1,58% | 154.044,00 |
28.02.2024 | 9,57 | 9,59 | 9,42 | 9,47 | -2,37% | 233.040,00 |
27.02.2024 | 9,70 | 9,76 | 9,55 | 9,70 | 1,15% | 199.959,00 |
26.02.2024 | 9,46 | 9,63 | 9,45 | 9,59 | 1,37% | 220.509,00 |
23.02.2024 | 9,38 | 9,56 | 9,30 | 9,46 | -0,21% | 284.554,00 |
22.02.2024 | 9,66 | 9,68 | 9,43 | 9,48 | -0,42% | 194.563,00 |
21.02.2024 | 9,55 | 9,57 | 9,40 | 9,52 | -2,16% | 270.283,00 |
20.02.2024 | 9,85 | 9,87 | 9,68 | 9,73 | -2,89% | 136.631,00 |
16.02.2024 | 10,38 | 10,38 | 10,02 | 10,02 | -4,11% | 202.329,00 |
15.02.2024 | 10,05 | 10,49 | 9,95 | 10,45 | 4,60% | 212.508,00 |
14.02.2024 | 9,71 | 10,37 | 9,57 | 9,99 | 4,83% | 203.119,00 |
13.02.2024 | 10,42 | 10,42 | 9,45 | 9,53 | -10,85% | 270.154,00 |
12.02.2024 | 10,59 | 10,90 | 10,59 | 10,69 | 0,94% | 189.621,00 |
09.02.2024 | 10,42 | 10,61 | 10,30 | 10,59 | 2,92% | 203.519,00 |
08.02.2024 | 10,23 | 10,44 | 10,10 | 10,29 | 2,59% | 172.250,00 |
07.02.2024 | 10,19 | 10,19 | 9,88 | 10,03 | -0,89% | 166.354,00 |
06.02.2024 | 9,69 | 10,12 | 9,69 | 10,12 | 4,22% | 146.162,00 |