16,252$
0,39%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 15,26 | 15,49 | 14,92 | 15,25 | -1,36% | 421.200,00 |
| 28.03.2025 | 15,80 | 15,82 | 15,34 | 15,46 | -2,83% | 239.661,00 |
| 27.03.2025 | 16,40 | 16,40 | 15,83 | 15,91 | -2,51% | 221.431,00 |
| 26.03.2025 | 16,44 | 16,63 | 16,24 | 16,32 | -1,03% | 262.504,00 |
| 25.03.2025 | 16,01 | 16,54 | 15,97 | 16,49 | 3,06% | 277.170,00 |
| 24.03.2025 | 16,30 | 16,38 | 15,95 | 16,00 | -0,19% | 216.180,00 |
| 21.03.2025 | 15,66 | 16,05 | 15,66 | 16,03 | 1,52% | 1.046.513,00 |
| 20.03.2025 | 16,07 | 16,43 | 15,72 | 15,79 | -2,89% | 487.372,00 |
| 19.03.2025 | 16,00 | 16,49 | 15,97 | 16,26 | 1,88% | 350.995,00 |
| 18.03.2025 | 15,96 | 16,07 | 15,74 | 15,96 | -0,93% | 296.203,00 |
| 17.03.2025 | 15,78 | 16,35 | 15,75 | 16,11 | 2,29% | 526.494,00 |
| 14.03.2025 | 15,47 | 15,77 | 15,32 | 15,75 | 3,08% | 353.583,00 |
| 13.03.2025 | 15,64 | 15,71 | 15,05 | 15,28 | -3,05% | 439.770,00 |
| 12.03.2025 | 16,00 | 16,13 | 15,68 | 15,76 | -0,97% | 415.322,00 |
| 11.03.2025 | 16,16 | 16,55 | 15,72 | 15,92 | -1,27% | 411.968,00 |
| 10.03.2025 | 16,26 | 16,41 | 15,71 | 16,12 | -3,59% | 474.876,00 |
| 07.03.2025 | 16,48 | 16,76 | 16,14 | 16,72 | 1,58% | 311.022,00 |
| 06.03.2025 | 16,52 | 16,83 | 16,30 | 16,46 | -1,26% | 410.507,00 |
| 05.03.2025 | 16,44 | 16,84 | 16,05 | 16,67 | 0,82% | 821.859,00 |
| 04.03.2025 | 16,11 | 16,75 | 15,77 | 16,54 | 0,70% | 575.974,00 |
| 03.03.2025 | 16,20 | 16,83 | 16,01 | 16,42 | 2,37% | 611.406,00 |
| 28.02.2025 | 15,75 | 16,20 | 14,55 | 16,04 | -1,11% | 740.013,00 |
| 27.02.2025 | 16,72 | 16,78 | 16,14 | 16,22 | -2,29% | 479.096,00 |
| 26.02.2025 | 16,48 | 16,79 | 16,41 | 16,60 | 1,72% | 515.491,00 |
| 25.02.2025 | 16,78 | 17,10 | 16,32 | 16,32 | -4,23% | 589.373,00 |
| 24.02.2025 | 17,24 | 17,34 | 16,65 | 17,04 | -0,81% | 491.813,00 |
| 21.02.2025 | 18,36 | 18,53 | 16,97 | 17,18 | -5,76% | 573.168,00 |
| 20.02.2025 | 18,78 | 18,78 | 17,82 | 18,23 | -3,08% | 426.638,00 |
| 19.02.2025 | 19,65 | 19,75 | 18,31 | 18,81 | -5,00% | 469.594,00 |
| 18.02.2025 | 20,26 | 20,34 | 19,38 | 19,80 | -2,04% | 401.571,00 |
| 17.02.2025 | 20,22 | 20,24 | 20,18 | 20,21 | 0,06% | - |
| 14.02.2025 | 20,19 | 20,37 | 19,90 | 20,20 | -0,15% | 434.159,00 |
| 13.02.2025 | 19,74 | 20,26 | 19,35 | 20,23 | 2,69% | 497.462,00 |
| 12.02.2025 | 19,51 | 19,75 | 19,32 | 19,70 | -0,56% | 268.585,00 |
| 11.02.2025 | 19,51 | 19,93 | 19,43 | 19,81 | 0,66% | 431.378,00 |
| 10.02.2025 | 19,31 | 19,78 | 19,10 | 19,68 | 2,61% | 389.746,00 |
| 07.02.2025 | 19,30 | 19,51 | 18,95 | 19,18 | 0,21% | 279.974,00 |
| 06.02.2025 | 19,42 | 19,67 | 18,98 | 19,14 | -1,09% | 355.170,00 |
| 05.02.2025 | 19,09 | 19,37 | 18,63 | 19,35 | 1,52% | 431.246,00 |
| 04.02.2025 | 18,31 | 19,08 | 18,21 | 19,06 | 3,81% | 349.521,00 |
| 03.02.2025 | 18,71 | 19,05 | 18,34 | 18,36 | -4,57% | 418.430,00 |
| 31.01.2025 | 19,58 | 19,74 | 19,05 | 19,24 | -1,79% | 498.794,00 |
| 30.01.2025 | 19,27 | 19,88 | 19,27 | 19,59 | 1,40% | 314.257,00 |
| 29.01.2025 | 20,04 | 20,16 | 19,12 | 19,32 | -3,09% | 308.561,00 |
| 28.01.2025 | 18,61 | 19,95 | 18,44 | 19,94 | 7,35% | 681.015,00 |
| 27.01.2025 | 18,85 | 19,27 | 18,27 | 18,57 | -4,28% | 441.646,00 |
| 24.01.2025 | 19,82 | 19,99 | 19,37 | 19,40 | -1,57% | 331.178,00 |
| 23.01.2025 | 19,00 | 19,86 | 18,85 | 19,71 | 3,25% | 468.626,00 |
| 22.01.2025 | 18,86 | 19,33 | 18,86 | 19,09 | 0,90% | 455.298,00 |
| 21.01.2025 | 19,01 | 19,06 | 18,63 | 18,92 | -0,05% | 625.785,00 |
| 17.01.2025 | 19,27 | 19,29 | 18,83 | 18,93 | -0,73% | 394.685,00 |
| 16.01.2025 | 19,17 | 19,42 | 19,00 | 19,07 | -0,47% | 256.119,00 |
| 15.01.2025 | 19,17 | 19,27 | 18,91 | 19,16 | 1,75% | 296.681,00 |
| 14.01.2025 | 18,70 | 19,09 | 18,57 | 18,83 | 1,84% | 238.520,00 |
| 13.01.2025 | 18,19 | 18,55 | 18,16 | 18,49 | 1,15% | 357.535,00 |
| 10.01.2025 | 18,10 | 18,36 | 18,01 | 18,28 | -1,19% | 259.376,00 |
| 08.01.2025 | 18,34 | 18,59 | 18,08 | 18,50 | 0,16% | 237.291,00 |
| 07.01.2025 | 18,79 | 18,92 | 18,01 | 18,47 | -1,49% | 400.330,00 |
| 06.01.2025 | 19,18 | 19,42 | 18,73 | 18,75 | -2,04% | 352.550,00 |
| 03.01.2025 | 18,96 | 19,25 | 18,74 | 19,14 | 1,59% | 258.905,00 |
| 02.01.2025 | 18,82 | 19,19 | 18,52 | 18,84 | 1,62% | 321.411,00 |
| 31.12.2024 | 18,87 | 18,95 | 18,39 | 18,54 | -1,17% | 229.975,00 |
| 30.12.2024 | 18,59 | 18,92 | 18,36 | 18,76 | -0,11% | 250.432,00 |
| 27.12.2024 | 18,84 | 18,86 | 18,26 | 18,78 | -0,95% | 308.368,00 |
| 26.12.2024 | 18,31 | 18,97 | 18,20 | 18,96 | 3,10% | 282.705,00 |
| 24.12.2024 | 18,52 | 18,60 | 18,10 | 18,39 | -0,11% | 112.447,00 |
| 23.12.2024 | 18,30 | 18,64 | 18,23 | 18,41 | 0,88% | 278.758,00 |