14,600€
2,10%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 15.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 14.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 13.05.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 12.05.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 7,30% | - |
| 09.05.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 08.05.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 07.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 06.05.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 02.05.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 30.04.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | - |
| 29.04.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -1,49% | - |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 25.04.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,76% | - |
| 24.04.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 23.04.2025 | 12,70 | 13,10 | 12,70 | 12,90 | 4,03% | - |
| 22.04.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 0,00% | - |
| 17.04.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | - |
| 15.04.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 14.04.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 11.04.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -6,02% | - |
| 10.04.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 9,92% | 614,00 |
| 09.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 5,17% | - |
| 07.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 04.04.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -5,34% | - |
| 03.04.2025 | 13,50 | 13,50 | 13,00 | 13,10 | -7,75% | - |
| 02.04.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 01.04.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 31.03.2025 | 14,10 | 14,10 | 13,70 | 13,90 | -4,79% | - |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 24.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 21.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 20.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 19.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 17.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.03.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 13.03.2025 | 14,30 | 14,30 | 13,80 | 14,00 | -2,78% | - |
| 12.03.2025 | 14,70 | 14,70 | 14,40 | 14,40 | 0,00% | - |
| 11.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 10.03.2025 | 15,30 | 15,30 | 14,50 | 14,70 | -4,55% | - |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 06.03.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | - |
| 05.03.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 04.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.03.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 1,31% | - |
| 28.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 27.02.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -1,28% | - |
| 26.02.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -3,70% | - |
| 24.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 21.02.2025 | 17,10 | 17,10 | 16,30 | 16,30 | -3,55% | - |
| 20.02.2025 | 17,80 | 17,80 | 16,80 | 16,90 | -5,06% | - |
| 19.02.2025 | 18,70 | 18,70 | 17,60 | 17,80 | -4,30% | 1.500,00 |
| 18.02.2025 | 19,10 | 19,10 | 18,40 | 18,60 | -2,11% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 14.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 13.02.2025 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | - |
| 12.02.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 11.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 10.02.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 2,17% | - |
| 07.02.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | - |
| 06.02.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -0,55% | - |
| 05.02.2025 | 18,10 | 18,30 | 17,80 | 18,30 | 1,10% | - |
| 04.02.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,26% | - |
| 03.02.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -2,75% | - |
| 31.01.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -2,67% | - |
| 30.01.2025 | 18,40 | 18,70 | 18,40 | 18,70 | -4,10% | - |
| 29.01.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 10,17% | 100,00 |
| 28.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 24.01.2025 | 18,70 | 18,70 | 18,50 | 18,50 | 1,65% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 22.01.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,63% | - |
| 17.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 15.01.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 2,78% | - |
| 14.01.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 13.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 10.01.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,12% | - |
| 09.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 08.01.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 1,12% | 300,00 |
| 07.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 06.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 03.01.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,67% | - |
| 02.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 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% | - |
| 21.12.2024 | 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 | 0,00% | - |
| 17.12.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 5,81% | - |
| 13.12.2024 | 18,10 | 18,10 | 17,20 | 17,20 | -4,97% | - |
| 12.12.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | - |