10,550€
0,48%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,60 | 10,65 | 10,45 | 10,50 | 0,00% | - |
| 06.11.2025 | 10,80 | 10,90 | 10,50 | 10,50 | -1,87% | - |
| 05.11.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 3,88% | - |
| 04.11.2025 | 10,70 | 10,70 | 10,10 | 10,30 | -3,74% | 1.050,00 |
| 03.11.2025 | 9,75 | 10,70 | 9,75 | 10,70 | 10,31% | 4.110,00 |
| 31.10.2025 | 11,50 | 11,50 | 9,70 | 9,70 | -27,07% | 500,00 |
| 30.10.2025 | 12,90 | 13,50 | 12,90 | 13,30 | 3,10% | - |
| 29.10.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -4,44% | - |
| 28.10.2025 | 13,50 | 13,80 | 13,50 | 13,50 | 0,00% | - |
| 27.10.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -1,46% | - |
| 24.10.2025 | 13,50 | 13,80 | 13,50 | 13,70 | 0,74% | 800,00 |
| 23.10.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 22.10.2025 | 13,60 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 21.10.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 3,79% | - |
| 20.10.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 2,33% | - |
| 17.10.2025 | 12,80 | 13,10 | 12,80 | 12,90 | -1,53% | - |
| 16.10.2025 | 13,10 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 15.10.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 14.10.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -0,76% | - |
| 13.10.2025 | 13,00 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 10.10.2025 | 13,40 | 13,60 | 12,90 | 12,90 | -5,15% | - |
| 09.10.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 08.10.2025 | 13,40 | 13,60 | 13,30 | 13,40 | -0,74% | - |
| 07.10.2025 | 13,70 | 13,70 | 13,40 | 13,50 | -2,17% | - |
| 06.10.2025 | 13,30 | 13,90 | 13,30 | 13,80 | 2,99% | - |
| 03.10.2025 | 13,10 | 13,50 | 13,10 | 13,40 | 0,75% | - |
| 02.10.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 01.10.2025 | 13,30 | 13,30 | 13,10 | 13,30 | -0,75% | - |
| 30.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 29.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 26.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 22.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 19.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 18.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 17.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 16.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 15.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 10.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 09.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 08.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 03.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 02.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 01.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 27.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 26.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 25.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 22.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 21.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 20.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 19.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 18.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 15.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 14.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 13.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 12.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 11.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 08.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 07.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 05.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 04.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 01.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 31.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 30.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 28.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 24.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 23.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 21.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 18.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 16.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 15.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -10,14% | - |
| 11.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 10.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 09.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 08.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 07.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 02.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 01.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 30.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 26.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 25.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 24.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 150,00 |
| 23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |