14,556$
4,04%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,09 | 14,57 | 14,07 | 14,56 | 4,07% | 380.398,00 |
| 21.08.2025 | 13,71 | 14,01 | 13,68 | 13,99 | 1,38% | 343.845,00 |
| 20.08.2025 | 13,88 | 14,00 | 13,78 | 13,80 | -0,72% | 677.614,00 |
| 19.08.2025 | 13,96 | 14,16 | 13,81 | 13,90 | 0,14% | 450.367,00 |
| 18.08.2025 | 13,77 | 14,04 | 13,75 | 13,88 | 0,58% | 469.480,00 |
| 15.08.2025 | 13,73 | 13,98 | 13,65 | 13,80 | 0,22% | 620.054,00 |
| 14.08.2025 | 13,94 | 14,06 | 13,57 | 13,77 | -2,27% | 472.053,00 |
| 13.08.2025 | 13,81 | 14,26 | 13,75 | 14,09 | 2,77% | 403.313,00 |
| 12.08.2025 | 13,20 | 13,79 | 13,14 | 13,71 | 4,86% | 636.756,00 |
| 11.08.2025 | 12,99 | 13,41 | 12,97 | 13,08 | 1,28% | 457.237,00 |
| 08.08.2025 | 12,80 | 13,18 | 12,73 | 12,91 | 1,57% | 701.616,00 |
| 07.08.2025 | 13,86 | 13,86 | 12,51 | 12,71 | -8,50% | 714.807,00 |
| 06.08.2025 | 13,88 | 14,25 | 13,52 | 13,89 | -3,00% | 574.680,00 |
| 05.08.2025 | 14,76 | 14,76 | 14,29 | 14,32 | -1,92% | 287.706,00 |
| 04.08.2025 | 14,37 | 14,62 | 14,26 | 14,60 | 2,24% | 327.914,00 |
| 01.08.2025 | 14,64 | 14,84 | 14,26 | 14,28 | -3,25% | 379.055,00 |
| 31.07.2025 | 14,87 | 14,91 | 14,72 | 14,76 | -0,67% | 281.096,00 |
| 30.07.2025 | 15,10 | 15,10 | 14,79 | 14,86 | -1,72% | 288.042,00 |
| 29.07.2025 | 15,15 | 15,24 | 14,92 | 15,12 | -0,03% | 361.207,00 |
| 28.07.2025 | 15,08 | 15,27 | 14,96 | 15,13 | 0,33% | 276.465,00 |
| 25.07.2025 | 15,07 | 15,36 | 14,90 | 15,08 | 0,07% | 250.508,00 |
| 24.07.2025 | 15,35 | 15,35 | 14,98 | 15,07 | -2,11% | 346.077,00 |
| 23.07.2025 | 15,19 | 15,41 | 15,03 | 15,39 | 1,85% | 253.770,00 |
| 22.07.2025 | 14,92 | 15,23 | 14,83 | 15,11 | 1,34% | 287.404,00 |
| 21.07.2025 | 15,12 | 15,24 | 14,86 | 14,91 | -0,86% | 335.247,00 |
| 18.07.2025 | 15,24 | 15,30 | 15,02 | 15,04 | -0,66% | 285.483,00 |
| 17.07.2025 | 15,31 | 15,54 | 15,12 | 15,14 | -1,05% | 326.045,00 |
| 16.07.2025 | 15,35 | 15,48 | 15,10 | 15,30 | -0,13% | 395.351,00 |
| 15.07.2025 | 15,69 | 15,83 | 15,28 | 15,32 | -2,05% | 604.926,00 |
| 14.07.2025 | 15,79 | 15,89 | 15,36 | 15,64 | -0,82% | 507.791,00 |
| 11.07.2025 | 17,46 | 17,46 | 15,69 | 15,77 | -10,14% | 565.769,00 |
| 10.07.2025 | 17,61 | 17,75 | 17,35 | 17,55 | -0,79% | 592.662,00 |
| 09.07.2025 | 18,12 | 18,13 | 17,31 | 17,69 | -1,99% | 538.926,00 |
| 08.07.2025 | 17,81 | 18,10 | 17,72 | 18,05 | 1,29% | 454.652,00 |
| 07.07.2025 | 17,37 | 17,84 | 17,33 | 17,82 | 1,89% | 457.032,00 |
| 03.07.2025 | 17,33 | 17,63 | 17,25 | 17,49 | 1,72% | 314.092,00 |
| 02.07.2025 | 16,92 | 17,20 | 16,85 | 17,20 | 1,33% | 417.810,00 |
| 01.07.2025 | 16,59 | 17,00 | 16,46 | 16,97 | 1,68% | 400.427,00 |
| 30.06.2025 | 16,88 | 16,91 | 16,55 | 16,69 | -0,71% | 399.289,00 |
| 27.06.2025 | 16,84 | 16,90 | 16,50 | 16,81 | 0,30% | 1.563.579,00 |
| 26.06.2025 | 16,26 | 16,83 | 15,74 | 16,76 | 3,46% | 688.667,00 |
| 25.06.2025 | 15,86 | 16,24 | 15,86 | 16,20 | 2,40% | 436.820,00 |
| 24.06.2025 | 15,68 | 15,92 | 15,63 | 15,82 | 1,87% | 246.561,00 |
| 23.06.2025 | 15,25 | 15,53 | 15,12 | 15,53 | 1,50% | 238.759,00 |
| 20.06.2025 | 15,57 | 15,60 | 15,14 | 15,30 | -0,84% | 1.172.737,00 |
| 18.06.2025 | 15,71 | 15,76 | 15,39 | 15,43 | -1,97% | 339.118,00 |
| 17.06.2025 | 15,65 | 15,90 | 15,55 | 15,74 | -0,57% | 301.134,00 |
| 16.06.2025 | 15,62 | 15,88 | 15,46 | 15,83 | 2,19% | 502.065,00 |
| 13.06.2025 | 16,11 | 16,56 | 15,46 | 15,49 | -4,68% | 324.346,00 |
| 12.06.2025 | 16,41 | 16,49 | 16,14 | 16,25 | -1,52% | 364.587,00 |
| 11.06.2025 | 16,58 | 16,70 | 16,39 | 16,50 | -0,48% | 344.123,00 |
| 10.06.2025 | 16,80 | 16,83 | 16,50 | 16,58 | -1,01% | 275.325,00 |
| 09.06.2025 | 16,77 | 16,83 | 16,55 | 16,75 | 0,12% | 350.855,00 |
| 06.06.2025 | 16,63 | 16,75 | 16,33 | 16,73 | 1,83% | 360.681,00 |
| 05.06.2025 | 16,00 | 16,62 | 15,92 | 16,43 | 2,75% | 284.937,00 |
| 04.06.2025 | 15,98 | 16,14 | 15,91 | 15,99 | 0,00% | 338.426,00 |
| 03.06.2025 | 15,73 | 16,10 | 15,67 | 15,99 | 1,59% | 375.179,00 |
| 02.06.2025 | 15,83 | 16,00 | 15,61 | 15,74 | -1,19% | 401.629,00 |
| 30.05.2025 | 15,88 | 16,10 | 15,82 | 15,93 | 0,38% | 402.148,00 |
| 29.05.2025 | 15,97 | 15,97 | 15,67 | 15,87 | 0,13% | 239.125,00 |
| 28.05.2025 | 16,14 | 16,14 | 15,82 | 15,85 | -1,98% | 322.772,00 |
| 27.05.2025 | 16,03 | 16,30 | 15,87 | 16,17 | 2,31% | 295.770,00 |
| 23.05.2025 | 15,48 | 16,05 | 15,40 | 15,81 | 0,51% | 454.863,00 |
| 22.05.2025 | 15,90 | 16,07 | 15,72 | 15,73 | -1,66% | 220.350,00 |
| 21.05.2025 | 15,93 | 16,25 | 15,82 | 15,99 | -0,74% | 326.743,00 |
| 20.05.2025 | 16,30 | 16,37 | 16,07 | 16,11 | -1,17% | 229.109,00 |
| 19.05.2025 | 16,01 | 16,40 | 15,90 | 16,30 | 0,37% | 228.529,00 |
| 16.05.2025 | 16,06 | 16,29 | 16,02 | 16,24 | 0,31% | 287.455,00 |
| 15.05.2025 | 16,00 | 16,29 | 15,81 | 16,19 | 0,56% | 297.277,00 |
| 14.05.2025 | 16,44 | 16,73 | 16,07 | 16,10 | -2,07% | 457.403,00 |
| 13.05.2025 | 16,54 | 16,72 | 16,38 | 16,44 | 0,00% | 318.052,00 |
| 12.05.2025 | 16,51 | 16,61 | 16,11 | 16,44 | 4,18% | 424.794,00 |
| 09.05.2025 | 15,60 | 15,85 | 15,40 | 15,78 | 1,61% | 2.129.022,00 |
| 08.05.2025 | 15,99 | 16,00 | 15,38 | 15,53 | -0,58% | 582.157,00 |
| 07.05.2025 | 15,60 | 15,73 | 15,30 | 15,62 | 1,23% | 454.509,00 |
| 06.05.2025 | 15,10 | 15,55 | 14,96 | 15,43 | 1,71% | 419.168,00 |
| 05.05.2025 | 14,83 | 15,44 | 14,83 | 15,17 | 0,80% | 370.839,00 |
| 02.05.2025 | 15,97 | 16,57 | 14,55 | 15,05 | 2,66% | 621.554,00 |
| 01.05.2025 | 15,01 | 15,05 | 14,63 | 14,66 | -1,41% | 345.051,00 |
| 30.04.2025 | 15,01 | 15,01 | 14,66 | 14,87 | -2,30% | 308.284,00 |
| 29.04.2025 | 15,15 | 15,27 | 15,00 | 15,22 | 0,66% | 182.408,00 |
| 28.04.2025 | 15,44 | 15,47 | 14,88 | 15,12 | -2,07% | 293.560,00 |
| 25.04.2025 | 15,24 | 15,47 | 15,07 | 15,44 | 1,25% | 170.522,00 |
| 24.04.2025 | 14,88 | 15,32 | 14,88 | 15,25 | 2,49% | 360.005,00 |
| 23.04.2025 | 14,88 | 15,08 | 14,70 | 14,88 | 3,55% | 448.098,00 |
| 22.04.2025 | 13,88 | 14,43 | 13,88 | 14,37 | 2,57% | 224.493,00 |
| 21.04.2025 | 14,24 | 14,24 | 13,89 | 14,01 | -2,37% | 262.353,00 |
| 17.04.2025 | 14,48 | 14,57 | 14,28 | 14,35 | -0,76% | 187.035,00 |
| 16.04.2025 | 14,44 | 14,68 | 14,26 | 14,46 | -0,48% | 321.326,00 |
| 15.04.2025 | 14,37 | 14,64 | 14,37 | 14,53 | 0,97% | 221.927,00 |
| 14.04.2025 | 14,62 | 14,62 | 14,15 | 14,39 | 0,21% | 258.547,00 |
| 11.04.2025 | 14,30 | 14,44 | 13,66 | 14,36 | -0,42% | 349.991,00 |
| 10.04.2025 | 14,42 | 14,82 | 13,97 | 14,42 | -3,32% | 318.211,00 |
| 09.04.2025 | 13,30 | 15,12 | 13,30 | 14,92 | 9,91% | 483.335,00 |
| 08.04.2025 | 14,04 | 14,09 | 13,33 | 13,57 | 0,07% | 347.959,00 |
| 07.04.2025 | 13,09 | 14,31 | 12,78 | 13,56 | -1,88% | 415.871,00 |
| 04.04.2025 | 13,99 | 14,15 | 13,58 | 13,82 | -5,41% | 442.947,00 |
| 03.04.2025 | 14,81 | 15,10 | 14,42 | 14,61 | -6,05% | 287.452,00 |
| 02.04.2025 | 15,31 | 15,81 | 15,31 | 15,55 | 0,19% | 246.734,00 |
| 01.04.2025 | 15,19 | 15,63 | 15,02 | 15,52 | 1,77% | 283.366,00 |