18,750€
-1,32%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,55 | 18,95 | 18,45 | 18,75 | -1,32% | - |
| 29.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,34% | - |
| 28.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 27.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 24.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 22.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 17.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 15.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 13.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 10.01.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -2,25% | 100,00 |
| 09.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 08.01.2025 | 17,70 | 18,50 | 17,70 | 18,20 | 1,68% | 1.806,00 |
| 07.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 06.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 03.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 02.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 20.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 18.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 7,02% | - |
| 16.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | - |
| 13.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 12.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 11.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 09.12.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 4,05% | 500,00 |
| 06.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 05.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 04.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 03.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 02.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 29.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 28.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 26.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 25.11.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 3,59% | 100,00 |
| 22.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 21.11.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 3,77% | 100,00 |
| 20.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 19.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 14.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 13.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 12.11.2024 | 16,40 | 16,70 | 16,40 | 16,40 | 1,86% | 1.065,00 |
| 11.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 07.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 06.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 05.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 04.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 01.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,29% | - |
| 31.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 30.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 25.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 24.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 18.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 17.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 16.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 15.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 10.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 09.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 08.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 07.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 04.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 30.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 27.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 25.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 24.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 23.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 20.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 19.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 18.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 17.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 16.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 13.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 11.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 10.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 09.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 06.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |