14,512$
1,27%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,67 | 14,75 | 14,34 | 14,55 | 1,54% | 257.397,00 |
| 25.07.2024 | 14,03 | 14,45 | 13,95 | 14,33 | 2,50% | 339.600,00 |
| 24.07.2024 | 13,92 | 14,35 | 13,92 | 13,98 | -0,50% | 346.108,00 |
| 23.07.2024 | 13,71 | 14,15 | 13,66 | 14,05 | 1,89% | 314.779,00 |
| 22.07.2024 | 13,29 | 13,90 | 13,25 | 13,79 | 4,39% | 444.177,00 |
| 19.07.2024 | 13,06 | 13,47 | 12,91 | 13,21 | 1,30% | 698.081,00 |
| 18.07.2024 | 13,16 | 13,36 | 12,85 | 13,04 | -1,66% | 336.670,00 |
| 17.07.2024 | 13,14 | 13,38 | 12,90 | 13,26 | -1,27% | 394.728,00 |
| 16.07.2024 | 13,32 | 13,75 | 13,13 | 13,43 | 2,05% | 456.263,00 |
| 15.07.2024 | 12,95 | 13,24 | 12,71 | 13,16 | 2,49% | 434.912,00 |
| 12.07.2024 | 13,10 | 13,18 | 12,80 | 12,84 | -0,70% | 357.996,00 |
| 11.07.2024 | 12,97 | 13,13 | 12,75 | 12,93 | 2,13% | 372.628,00 |
| 10.07.2024 | 12,67 | 12,69 | 12,43 | 12,66 | 0,56% | 336.666,00 |
| 09.07.2024 | 12,84 | 12,85 | 12,39 | 12,59 | -2,25% | 518.890,00 |
| 08.07.2024 | 12,65 | 12,90 | 12,53 | 12,88 | 3,04% | 494.935,00 |
| 05.07.2024 | 12,54 | 12,55 | 12,35 | 12,50 | -1,03% | 402.945,00 |
| 03.07.2024 | 12,51 | 12,70 | 12,45 | 12,63 | 0,72% | 193.439,00 |
| 02.07.2024 | 12,71 | 12,80 | 12,42 | 12,54 | -1,95% | 259.036,00 |
| 01.07.2024 | 12,89 | 12,98 | 12,61 | 12,79 | -0,23% | 274.394,00 |
| 28.06.2024 | 12,98 | 13,14 | 12,77 | 12,82 | -0,47% | 780.111,00 |
| 27.06.2024 | 12,74 | 12,93 | 12,67 | 12,88 | 1,82% | 219.551,00 |
| 26.06.2024 | 12,44 | 12,76 | 12,39 | 12,65 | 0,96% | 350.560,00 |
| 25.06.2024 | 12,48 | 12,56 | 12,36 | 12,53 | 0,24% | 250.829,00 |
| 24.06.2024 | 12,55 | 12,63 | 12,28 | 12,50 | 0,08% | 299.958,00 |
| 21.06.2024 | 12,60 | 12,65 | 12,42 | 12,49 | -0,48% | 1.566.633,00 |
| 20.06.2024 | 12,63 | 12,76 | 12,38 | 12,55 | -1,65% | 376.003,00 |
| 18.06.2024 | 12,99 | 12,99 | 12,65 | 12,76 | -2,00% | 302.577,00 |
| 17.06.2024 | 12,76 | 13,22 | 12,74 | 13,02 | 2,28% | 387.322,00 |
| 14.06.2024 | 12,82 | 12,85 | 12,63 | 12,73 | -2,08% | 343.057,00 |
| 13.06.2024 | 13,37 | 13,43 | 12,77 | 13,00 | -3,20% | 265.873,00 |
| 12.06.2024 | 13,77 | 13,91 | 13,37 | 13,43 | 0,52% | 284.840,00 |
| 11.06.2024 | 13,22 | 13,39 | 13,14 | 13,36 | -0,30% | 277.456,00 |
| 10.06.2024 | 13,18 | 13,47 | 13,08 | 13,40 | 0,90% | 230.833,00 |
| 07.06.2024 | 13,40 | 13,49 | 12,98 | 13,28 | -1,56% | 337.293,00 |
| 06.06.2024 | 13,54 | 13,71 | 13,28 | 13,49 | -1,03% | 285.066,00 |
| 05.06.2024 | 13,08 | 13,82 | 13,08 | 13,63 | 5,50% | 631.692,00 |
| 04.06.2024 | 12,95 | 13,12 | 12,85 | 12,92 | -1,30% | 513.989,00 |
| 03.06.2024 | 13,35 | 13,40 | 12,90 | 13,09 | -0,61% | 307.399,00 |
| 31.05.2024 | 13,00 | 13,20 | 12,73 | 13,17 | 1,31% | 447.558,00 |
| 30.05.2024 | 12,97 | 13,23 | 12,90 | 13,00 | -0,46% | 304.297,00 |
| 29.05.2024 | 12,80 | 13,47 | 12,73 | 13,06 | 1,32% | 558.893,00 |
| 28.05.2024 | 13,19 | 13,19 | 12,80 | 12,89 | -0,85% | 348.325,00 |
| 24.05.2024 | 12,80 | 13,16 | 12,64 | 13,00 | 3,50% | 349.560,00 |
| 23.05.2024 | 12,71 | 12,71 | 12,43 | 12,56 | -0,32% | 331.782,00 |
| 22.05.2024 | 12,67 | 12,85 | 12,56 | 12,60 | -1,02% | 251.015,00 |
| 21.05.2024 | 12,60 | 12,80 | 12,37 | 12,73 | 0,55% | 371.598,00 |
| 20.05.2024 | 13,23 | 13,25 | 12,58 | 12,66 | -3,91% | 395.595,00 |
| 17.05.2024 | 13,43 | 13,69 | 12,84 | 13,18 | 0,96% | 605.718,00 |
| 16.05.2024 | 12,97 | 13,78 | 12,63 | 13,05 | 0,38% | 1.463.249,00 |
| 15.05.2024 | 12,88 | 13,02 | 12,55 | 13,00 | 3,67% | 694.677,00 |
| 14.05.2024 | 12,21 | 12,59 | 12,14 | 12,54 | 4,50% | 380.353,00 |
| 13.05.2024 | 12,03 | 12,22 | 11,94 | 12,00 | -0,08% | 456.651,00 |
| 10.05.2024 | 12,52 | 12,60 | 11,99 | 12,01 | -3,69% | 789.605,00 |
| 09.05.2024 | 12,31 | 12,62 | 12,16 | 12,47 | 2,05% | 410.039,00 |
| 08.05.2024 | 11,70 | 12,40 | 11,70 | 12,22 | 1,41% | 550.370,00 |
| 07.05.2024 | 12,42 | 12,43 | 12,05 | 12,05 | -2,43% | 452.599,00 |
| 06.05.2024 | 12,53 | 12,88 | 12,25 | 12,35 | -0,32% | 477.265,00 |
| 03.05.2024 | 13,88 | 14,24 | 11,77 | 12,39 | 13,05% | 1.797.452,00 |
| 02.05.2024 | 11,08 | 11,14 | 10,74 | 10,96 | 0,37% | 226.871,00 |
| 01.05.2024 | 10,80 | 11,30 | 10,76 | 10,92 | 0,92% | 174.955,00 |
| 30.04.2024 | 10,70 | 10,86 | 10,51 | 10,82 | -0,73% | 387.543,00 |
| 29.04.2024 | 10,96 | 11,30 | 10,83 | 10,90 | 1,02% | 197.984,00 |
| 26.04.2024 | 11,08 | 11,10 | 10,72 | 10,79 | -1,46% | 182.183,00 |
| 25.04.2024 | 10,66 | 10,98 | 10,50 | 10,95 | -0,36% | 208.027,00 |
| 24.04.2024 | 10,63 | 11,01 | 10,63 | 10,99 | 2,61% | 260.202,00 |
| 23.04.2024 | 10,53 | 10,79 | 10,53 | 10,71 | 1,81% | 167.181,00 |
| 22.04.2024 | 10,30 | 10,63 | 10,14 | 10,52 | 5,09% | 262.857,00 |
| 19.04.2024 | 9,88 | 10,08 | 9,68 | 10,01 | 0,91% | 336.791,00 |
| 18.04.2024 | 9,94 | 10,13 | 9,82 | 9,92 | 0,61% | 253.679,00 |
| 17.04.2024 | 10,03 | 10,17 | 9,84 | 9,86 | -0,30% | 236.993,00 |
| 16.04.2024 | 9,80 | 9,99 | 9,78 | 9,89 | -1,00% | 286.554,00 |
| 15.04.2024 | 10,07 | 10,07 | 9,80 | 9,99 | -0,30% | 286.282,00 |
| 12.04.2024 | 10,21 | 10,31 | 9,96 | 10,02 | -3,47% | 182.482,00 |
| 11.04.2024 | 10,41 | 10,70 | 10,11 | 10,38 | 0,48% | 248.715,00 |
| 10.04.2024 | 10,63 | 10,97 | 10,13 | 10,33 | -6,26% | 234.796,00 |
| 09.04.2024 | 11,23 | 11,32 | 10,84 | 11,02 | -1,17% | 259.053,00 |
| 08.04.2024 | 11,54 | 11,54 | 11,15 | 11,15 | -2,28% | 202.655,00 |
| 05.04.2024 | 11,33 | 11,55 | 11,21 | 11,41 | 0,18% | 169.450,00 |
| 04.04.2024 | 12,09 | 12,28 | 11,36 | 11,39 | -4,04% | 288.680,00 |
| 03.04.2024 | 11,50 | 11,88 | 11,50 | 11,87 | 1,76% | 339.167,00 |
| 02.04.2024 | 11,02 | 11,72 | 10,96 | 11,67 | -0,30% | 407.824,00 |
| 01.04.2024 | 11,63 | 11,75 | 11,53 | 11,70 | 0,60% | 337.140,00 |
| 28.03.2024 | 11,68 | 11,75 | 11,42 | 11,63 | -0,77% | 314.913,00 |
| 27.03.2024 | 11,70 | 11,75 | 11,58 | 11,72 | 1,47% | 201.148,00 |
| 26.03.2024 | 11,55 | 11,77 | 11,38 | 11,55 | 1,05% | 365.901,00 |
| 25.03.2024 | 11,21 | 11,55 | 11,13 | 11,43 | 1,87% | 283.234,00 |
| 22.03.2024 | 11,10 | 11,25 | 10,98 | 11,22 | 1,36% | 239.895,00 |
| 21.03.2024 | 11,20 | 11,30 | 11,03 | 11,07 | -0,09% | 297.760,00 |
| 20.03.2024 | 10,59 | 11,14 | 10,53 | 11,08 | 3,94% | 311.545,00 |
| 19.03.2024 | 10,17 | 10,71 | 10,16 | 10,66 | 4,61% | 379.920,00 |
| 18.03.2024 | 10,36 | 10,50 | 10,19 | 10,19 | -1,26% | 353.462,00 |
| 15.03.2024 | 9,59 | 10,42 | 9,59 | 10,32 | 6,83% | 3.861.796,00 |
| 14.03.2024 | 9,73 | 9,83 | 9,48 | 9,66 | -1,83% | 622.525,00 |
| 13.03.2024 | 9,95 | 10,13 | 9,66 | 9,84 | -1,70% | 653.836,00 |
| 12.03.2024 | 9,68 | 10,06 | 9,53 | 10,01 | 4,38% | 742.520,00 |
| 11.03.2024 | 10,58 | 10,80 | 9,22 | 9,59 | -12,82% | 1.068.420,00 |
| 08.03.2024 | 11,93 | 11,93 | 10,68 | 11,00 | -6,70% | 788.145,00 |
| 07.03.2024 | 12,00 | 12,40 | 11,04 | 11,79 | 23,20% | 2.988.044,00 |
| 06.03.2024 | 9,62 | 9,67 | 9,27 | 9,57 | 1,06% | 398.538,00 |
| 05.03.2024 | 9,56 | 9,81 | 9,26 | 9,47 | -2,62% | 457.436,00 |