16,850€
-0,59%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,59% | - |
| 21.11.2024 | 16,35 | 16,95 | 16,35 | 16,95 | 6,60% | - |
| 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 | -0,63% | - |
| 15.11.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -3,66% | - |
| 14.11.2024 | 16,40 | 16,40 | 16,10 | 16,40 | -1,20% | - |
| 13.11.2024 | 16,20 | 16,80 | 16,20 | 16,60 | 3,75% | - |
| 12.11.2024 | 16,40 | 16,40 | 16,00 | 16,00 | -1,84% | - |
| 11.11.2024 | 16,20 | 16,70 | 16,20 | 16,30 | 0,00% | 120,00 |
| 08.11.2024 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | - |
| 07.11.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | - |
| 06.11.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 7,28% | - |
| 05.11.2024 | 15,20 | 15,20 | 15,00 | 15,10 | -1,31% | - |
| 04.11.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 2,00% | - |
| 01.11.2024 | 15,20 | 15,20 | 14,80 | 15,00 | 12,78% | - |
| 31.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 30.10.2024 | 13,70 | 13,70 | 13,50 | 13,50 | 3,05% | - |
| 29.10.2024 | 13,50 | 13,50 | 13,10 | 13,10 | -2,24% | - |
| 28.10.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 25.10.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 24.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -3,62% | - |
| 22.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 21.10.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 18.10.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 17.10.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | - |
| 16.10.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -3,47% | - |
| 15.10.2024 | 14,60 | 15,00 | 14,30 | 14,40 | -1,37% | - |
| 14.10.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 200,00 |
| 11.10.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 10.10.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 09.10.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 08.10.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 3,76% | - |
| 07.10.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 04.10.2024 | 13,20 | 13,40 | 13,20 | 13,30 | 3,10% | - |
| 03.10.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -7,19% | - |
| 02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 30.09.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 3,52% | - |
| 27.09.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 25.09.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 24.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 23.09.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 20.09.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 19.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.09.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | - |
| 17.09.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 16.09.2024 | 13,90 | 14,50 | 13,90 | 14,40 | 3,60% | - |
| 13.09.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 2,21% | - |
| 12.09.2024 | 13,40 | 13,70 | 13,40 | 13,60 | 2,26% | - |
| 11.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 10.09.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 09.09.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 06.09.2024 | 13,60 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 05.09.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 04.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 03.09.2024 | 14,50 | 14,50 | 13,90 | 13,90 | -4,14% | - |
| 02.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.08.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 28.08.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | 53,00 |
| 27.08.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -3,50% | 30,00 |
| 26.08.2024 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 23.08.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
| 22.08.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 21.08.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | - |
| 20.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.08.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 16.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.08.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 2,96% | - |
| 14.08.2024 | 14,00 | 14,00 | 13,50 | 13,50 | -2,17% | - |
| 13.08.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | - |
| 12.08.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -2,90% | - |
| 09.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 08.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 07.08.2024 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 06.08.2024 | 13,00 | 13,60 | 13,00 | 13,60 | 5,43% | - |
| 05.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 1.700,00 |
| 01.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 31.07.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 30.07.2024 | 13,30 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 29.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 26.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.07.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 24.07.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 23.07.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 22.07.2024 | 12,00 | 12,50 | 12,00 | 12,50 | 5,04% | - |
| 19.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 18.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.07.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 16.07.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 15.07.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | - |
| 12.07.2024 | 11,90 | 11,90 | 11,70 | 11,80 | 0,85% | - |
| 11.07.2024 | 11,60 | 11,80 | 11,60 | 11,70 | 1,74% | - |
| 10.07.2024 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | - |
| 09.07.2024 | 11,90 | 11,90 | 11,40 | 11,40 | -2,56% | - |
| 08.07.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |