11,100$
1,19%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,85 | 10,96 | 10,63 | 10,88 | -0,82% | 4,00 |
| 05.03.2026 | 10,55 | 11,00 | 10,55 | 10,97 | 4,18% | 896.487,00 |
| 04.03.2026 | 10,52 | 10,62 | 10,35 | 10,53 | 0,57% | 922.168,00 |
| 03.03.2026 | 10,23 | 10,64 | 10,16 | 10,47 | -0,10% | 1.005.337,00 |
| 02.03.2026 | 11,00 | 11,36 | 10,44 | 10,48 | -5,07% | 1.072.474,00 |
| 27.02.2026 | 11,42 | 11,42 | 10,74 | 11,04 | -2,90% | 1.750.353,00 |
| 26.02.2026 | 11,18 | 11,38 | 11,11 | 11,37 | 2,06% | 412.649,00 |
| 25.02.2026 | 10,92 | 11,15 | 10,57 | 11,14 | 2,77% | 280.568,00 |
| 24.02.2026 | 10,77 | 11,09 | 10,69 | 10,84 | 0,84% | 519.099,00 |
| 23.02.2026 | 11,30 | 11,33 | 10,67 | 10,75 | -5,54% | 453.258,00 |
| 20.02.2026 | 11,38 | 11,68 | 11,29 | 11,38 | 0,00% | 434.169,00 |
| 19.02.2026 | 11,19 | 11,39 | 11,02 | 11,38 | 1,70% | 502.813,00 |
| 18.02.2026 | 11,11 | 11,28 | 11,00 | 11,19 | 0,45% | 509.199,00 |
| 17.02.2026 | 11,20 | 11,25 | 10,91 | 11,14 | -0,89% | 442.244,00 |
| 13.02.2026 | 10,90 | 11,31 | 10,88 | 11,24 | 4,07% | 532.793,00 |
| 12.02.2026 | 11,05 | 11,07 | 10,46 | 10,80 | -1,64% | 694.049,00 |
| 11.02.2026 | 11,52 | 11,61 | 10,92 | 10,98 | -5,10% | 1.225.552,00 |
| 10.02.2026 | 11,46 | 11,76 | 11,46 | 11,57 | 1,94% | 625.638,00 |
| 09.02.2026 | 11,24 | 11,57 | 11,17 | 11,35 | 0,89% | 969.123,00 |
| 06.02.2026 | 10,74 | 11,28 | 10,64 | 11,25 | 5,24% | 1.339.593,00 |
| 05.02.2026 | 11,04 | 11,24 | 10,63 | 10,69 | -3,78% | 1.153.851,00 |
| 04.02.2026 | 11,10 | 11,26 | 10,17 | 11,11 | -0,80% | 2.349.496,00 |
| 03.02.2026 | 11,87 | 11,90 | 11,00 | 11,20 | -6,04% | 1.131.583,00 |
| 02.02.2026 | 11,74 | 12,21 | 11,54 | 11,92 | 1,19% | 361.154,00 |
| 30.01.2026 | 11,51 | 11,81 | 11,46 | 11,78 | 1,12% | 389.835,00 |
| 29.01.2026 | 11,62 | 11,67 | 11,26 | 11,65 | -0,26% | 412.249,00 |
| 28.01.2026 | 12,07 | 12,10 | 11,63 | 11,68 | -2,83% | 406.828,00 |
| 27.01.2026 | 12,03 | 12,14 | 11,72 | 12,02 | -0,08% | 457.626,00 |
| 26.01.2026 | 11,93 | 12,13 | 11,85 | 12,03 | 1,18% | 398.600,00 |
| 23.01.2026 | 12,22 | 12,36 | 11,88 | 11,89 | -3,18% | 272.111,00 |
| 22.01.2026 | 11,95 | 12,33 | 11,88 | 12,28 | 3,63% | 402.433,00 |
| 21.01.2026 | 11,63 | 11,87 | 11,52 | 11,85 | 2,60% | 519.725,00 |
| 20.01.2026 | 11,61 | 11,73 | 11,52 | 11,55 | -2,20% | 664.542,00 |
| 16.01.2026 | 12,47 | 12,53 | 11,75 | 11,81 | -5,29% | 815.220,00 |
| 15.01.2026 | 12,83 | 12,84 | 12,43 | 12,47 | -1,97% | 468.985,00 |
| 14.01.2026 | 12,92 | 13,04 | 12,67 | 12,72 | -1,47% | 408.750,00 |
| 13.01.2026 | 13,06 | 13,08 | 12,67 | 12,91 | -0,92% | 418.711,00 |
| 12.01.2026 | 13,00 | 13,11 | 12,86 | 13,03 | -0,53% | 331.688,00 |
| 09.01.2026 | 13,03 | 13,20 | 12,95 | 13,10 | 0,61% | 434.867,00 |
| 08.01.2026 | 13,08 | 13,09 | 12,82 | 13,02 | -1,14% | 421.488,00 |
| 07.01.2026 | 12,85 | 13,25 | 12,84 | 13,17 | 2,65% | 386.374,00 |
| 06.01.2026 | 12,78 | 12,93 | 12,66 | 12,83 | 0,55% | 435.681,00 |
| 05.01.2026 | 12,36 | 12,91 | 12,31 | 12,76 | 3,82% | 368.356,00 |