15,800€
1,94%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,20 | 16,20 | 15,80 | 15,90 | 2,58% | - |
| 24.09.2026 | 15,60 | 15,80 | 15,20 | 15,50 | -1,90% | - |
| 23.09.2026 | 15,00 | 15,80 | 15,00 | 15,80 | 6,04% | 320,00 |
| 22.09.2026 | 15,10 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 21.09.2026 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 18.09.2026 | 15,50 | 15,60 | 15,20 | 15,20 | -2,56% | - |
| 17.09.2026 | 15,50 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 16.09.2026 | 15,30 | 15,60 | 15,20 | 15,50 | 0,65% | - |
| 15.09.2026 | 14,90 | 15,60 | 14,90 | 15,40 | 1,99% | - |
| 14.09.2026 | 14,20 | 15,30 | 14,20 | 15,10 | 4,14% | - |
| 11.09.2026 | 14,10 | 14,50 | 14,00 | 14,50 | 2,84% | - |
| 10.09.2026 | 13,70 | 14,10 | 13,50 | 14,10 | 2,17% | - |
| 09.09.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | - |
| 08.09.2026 | 14,30 | 14,30 | 13,80 | 13,80 | -2,82% | - |
| 07.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.09.2026 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 03.09.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
| 02.09.2026 | 13,50 | 13,90 | 13,40 | 13,90 | 2,21% | - |
| 01.09.2026 | 14,00 | 14,20 | 13,60 | 13,60 | -3,55% | - |
| 31.08.2026 | 14,10 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 28.08.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 0,71% | - |
| 27.08.2026 | 13,30 | 14,20 | 13,30 | 14,10 | 7,63% | - |
| 26.08.2026 | 13,10 | 13,20 | 12,80 | 13,10 | 0,00% | - |
| 25.08.2026 | 13,30 | 13,40 | 13,00 | 13,10 | -1,50% | - |
| 24.08.2026 | 13,20 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 21.08.2026 | 13,20 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 20.08.2026 | 13,40 | 13,40 | 13,10 | 13,30 | -1,48% | - |
| 19.08.2026 | 13,40 | 13,70 | 13,30 | 13,50 | -0,74% | - |
| 18.08.2026 | 13,50 | 13,90 | 13,40 | 13,60 | -0,73% | - |
| 17.08.2026 | 14,00 | 14,00 | 13,50 | 13,70 | -2,84% | - |
| 14.08.2026 | 14,30 | 14,40 | 14,00 | 14,10 | -3,42% | - |
| 13.08.2026 | 14,20 | 14,60 | 14,10 | 14,60 | 2,10% | - |
| 12.08.2026 | 14,00 | 14,30 | 13,90 | 14,30 | 2,14% | - |
| 11.08.2026 | 14,00 | 14,30 | 13,90 | 14,00 | -1,41% | 98,00 |
| 10.08.2026 | 14,40 | 14,50 | 14,20 | 14,20 | -0,70% | - |
| 07.08.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 2,14% | - |
| 06.08.2026 | 13,90 | 14,20 | 13,70 | 14,00 | -7,89% | - |
| 05.08.2026 | 15,10 | 15,70 | 15,00 | 15,20 | 8,57% | - |
| 04.08.2026 | 13,70 | 14,20 | 13,50 | 14,00 | 2,19% | - |
| 03.08.2026 | 13,40 | 13,70 | 13,30 | 13,70 | 3,01% | - |
| 31.07.2026 | 13,50 | 13,50 | 13,10 | 13,30 | 0,00% | - |
| 30.07.2026 | 13,60 | 13,70 | 13,00 | 13,30 | -2,92% | - |
| 29.07.2026 | 13,30 | 13,90 | 13,30 | 13,70 | 1,48% | - |
| 28.07.2026 | 13,00 | 13,70 | 13,00 | 13,50 | 1,50% | - |
| 27.07.2026 | 13,30 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 24.07.2026 | 12,80 | 13,20 | 12,70 | 13,20 | 2,33% | - |
| 23.07.2026 | 13,10 | 13,30 | 12,90 | 12,90 | -3,01% | - |
| 22.07.2026 | 13,30 | 13,50 | 13,20 | 13,30 | -1,48% | - |
| 21.07.2026 | 13,50 | 13,60 | 13,20 | 13,50 | 0,00% | - |
| 20.07.2026 | 13,40 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 17.07.2026 | 13,20 | 13,60 | 13,20 | 13,50 | -0,74% | - |
| 16.07.2026 | 13,30 | 13,70 | 13,20 | 13,60 | 1,49% | - |
| 15.07.2026 | 13,40 | 13,90 | 13,40 | 13,40 | 0,00% | - |
| 14.07.2026 | 13,10 | 13,60 | 12,90 | 13,40 | 0,75% | - |
| 13.07.2026 | 12,90 | 13,40 | 12,90 | 13,30 | 0,76% | - |
| 10.07.2026 | 13,10 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 09.07.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 2,33% | - |
| 08.07.2026 | 12,80 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 07.07.2026 | 12,90 | 13,30 | 12,90 | 12,90 | -1,53% | - |
| 06.07.2026 | 12,60 | 13,10 | 12,50 | 13,10 | 3,97% | - |
| 03.07.2026 | 12,60 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 02.07.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 01.07.2026 | 12,40 | 13,10 | 12,30 | 12,90 | 3,20% | - |
| 30.06.2026 | 12,40 | 12,50 | 12,20 | 12,50 | 0,00% | - |
| 29.06.2026 | 12,40 | 12,70 | 12,20 | 12,50 | 0,81% | - |
| 26.06.2026 | 11,60 | 12,40 | 11,50 | 12,40 | 5,08% | - |
| 25.06.2026 | 12,00 | 12,10 | 11,70 | 11,80 | 0,00% | - |
| 24.06.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 23.06.2026 | 11,30 | 11,90 | 11,20 | 11,80 | 1,72% | - |
| 22.06.2026 | 11,70 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 19.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 18.06.2026 | 11,90 | 12,00 | 11,60 | 11,70 | -1,68% | - |
| 17.06.2026 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 16.06.2026 | 12,10 | 12,40 | 12,10 | 12,20 | -0,81% | - |
| 15.06.2026 | 12,40 | 12,50 | 12,30 | 12,30 | 0,00% | - |
| 12.06.2026 | 12,20 | 12,40 | 12,10 | 12,30 | 0,82% | - |
| 11.06.2026 | 12,20 | 12,30 | 12,00 | 12,20 | 0,00% | - |
| 10.06.2026 | 11,90 | 12,40 | 11,70 | 12,20 | 1,67% | - |
| 09.06.2026 | 12,20 | 12,30 | 11,70 | 12,00 | -2,44% | - |
| 08.06.2026 | 12,10 | 12,40 | 12,10 | 12,30 | 0,82% | - |
| 05.06.2026 | 12,40 | 12,60 | 12,20 | 12,20 | -3,17% | - |
| 04.06.2026 | 12,00 | 12,60 | 11,90 | 12,60 | 1,61% | - |
| 03.06.2026 | 13,10 | 13,20 | 12,30 | 12,40 | -5,34% | - |
| 02.06.2026 | 13,10 | 13,20 | 12,80 | 13,10 | -1,50% | - |
| 01.06.2026 | 12,30 | 13,40 | 12,20 | 13,30 | 8,13% | - |
| 29.05.2026 | 11,90 | 12,30 | 11,80 | 12,30 | 4,24% | - |
| 28.05.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 27.05.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 26.05.2026 | 11,70 | 11,80 | 11,00 | 11,70 | 0,00% | - |
| 25.05.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 3,54% | - |
| 22.05.2026 | 10,90 | 11,40 | 10,90 | 11,30 | 2,73% | - |
| 21.05.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 0,00% | - |
| 20.05.2026 | 10,80 | 11,00 | 10,60 | 11,00 | 2,80% | - |
| 19.05.2026 | 10,40 | 10,90 | 10,30 | 10,70 | 0,94% | - |
| 18.05.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | - |
| 15.05.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 14.05.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | - |
| 13.05.2026 | 10,10 | 10,30 | 10,10 | 10,20 | 0,00% | - |
| 12.05.2026 | 9,85 | 10,20 | 9,85 | 10,20 | 2,00% | - |
| 11.05.2026 | 10,30 | 10,40 | 9,95 | 10,00 | -2,91% | - |