11,367$
-0,07%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,38 | 11,68 | 11,29 | 11,38 | 0,04% | 434.169,00 |
| 19.02.2026 | 11,19 | 11,39 | 11,06 | 11,38 | 1,65% | 502.813,00 |
| 18.02.2026 | 11,05 | 11,28 | 11,00 | 11,19 | 0,45% | 509.199,00 |
| 17.02.2026 | 11,20 | 11,23 | 10,91 | 11,14 | -0,89% | 442.244,00 |
| 13.02.2026 | 10,90 | 11,31 | 10,88 | 11,24 | 4,07% | 532.793,00 |
| 12.02.2026 | 11,05 | 11,07 | 10,46 | 10,80 | -1,37% | 694.049,00 |
| 11.02.2026 | 11,52 | 11,61 | 10,92 | 10,95 | -5,36% | 1.225.552,00 |
| 10.02.2026 | 11,46 | 11,76 | 11,46 | 11,57 | 1,76% | 625.638,00 |
| 09.02.2026 | 11,24 | 11,57 | 11,19 | 11,37 | 1,07% | 969.123,00 |
| 06.02.2026 | 10,74 | 11,28 | 10,64 | 11,25 | 5,24% | 1.339.593,00 |
| 05.02.2026 | 11,04 | 11,24 | 10,63 | 10,69 | -3,69% | 1.153.851,00 |
| 04.02.2026 | 11,10 | 11,26 | 10,17 | 11,10 | -0,80% | 2.349.496,00 |
| 03.02.2026 | 11,87 | 11,90 | 11,00 | 11,19 | -6,12% | 1.131.583,00 |
| 02.02.2026 | 11,74 | 12,21 | 11,57 | 11,92 | 1,19% | 361.154,00 |
| 30.01.2026 | 11,51 | 11,81 | 11,46 | 11,78 | 1,12% | 389.835,00 |
| 29.01.2026 | 11,62 | 11,67 | 11,28 | 11,65 | -0,09% | 412.249,00 |
| 28.01.2026 | 12,07 | 12,10 | 11,63 | 11,66 | -3,00% | 406.828,00 |
| 27.01.2026 | 12,03 | 12,04 | 11,72 | 12,02 | -0,08% | 457.626,00 |
| 26.01.2026 | 11,93 | 12,13 | 11,85 | 12,03 | 1,18% | 398.600,00 |
| 23.01.2026 | 12,22 | 12,36 | 11,88 | 11,89 | -3,18% | 272.111,00 |
| 22.01.2026 | 11,94 | 12,33 | 11,88 | 12,28 | 3,58% | 402.433,00 |
| 21.01.2026 | 11,63 | 11,87 | 11,52 | 11,86 | 2,64% | 519.725,00 |
| 20.01.2026 | 11,61 | 11,73 | 11,52 | 11,55 | -1,60% | 664.542,00 |
| 19.01.2026 | 11,62 | 11,75 | 11,61 | 11,74 | -0,61% | - |
| 16.01.2026 | 12,47 | 12,53 | 11,75 | 11,81 | -5,29% | 815.220,00 |
| 15.01.2026 | 12,83 | 12,84 | 12,43 | 12,47 | -1,97% | 468.985,00 |
| 14.01.2026 | 12,92 | 13,04 | 12,67 | 12,72 | -1,47% | 408.750,00 |
| 13.01.2026 | 13,06 | 13,08 | 12,67 | 12,91 | -0,92% | 418.711,00 |
| 12.01.2026 | 13,00 | 13,11 | 12,86 | 13,03 | -0,53% | 331.688,00 |
| 09.01.2026 | 13,03 | 13,20 | 12,95 | 13,10 | 0,61% | 434.867,00 |
| 08.01.2026 | 13,08 | 13,09 | 12,82 | 13,02 | -1,14% | 421.488,00 |
| 07.01.2026 | 12,85 | 13,25 | 12,84 | 13,17 | 2,73% | 386.374,00 |
| 06.01.2026 | 12,78 | 12,93 | 12,66 | 12,82 | 0,39% | 435.681,00 |
| 05.01.2026 | 12,36 | 12,91 | 12,31 | 12,77 | 3,91% | 368.356,00 |
| 02.01.2026 | 12,89 | 12,96 | 12,21 | 12,29 | -4,28% | 398.100,00 |
| 31.12.2025 | 12,99 | 13,02 | 12,75 | 12,84 | -1,23% | 327.924,00 |
| 30.12.2025 | 12,91 | 13,05 | 12,86 | 13,00 | 0,39% | 249.821,00 |
| 29.12.2025 | 12,93 | 12,96 | 12,78 | 12,95 | 0,23% | 464.808,00 |
| 26.12.2025 | 12,78 | 13,02 | 12,73 | 12,92 | 1,17% | 326.726,00 |
| 24.12.2025 | 12,85 | 12,85 | 12,65 | 12,77 | -0,16% | 216.621,00 |
| 23.12.2025 | 12,73 | 12,85 | 12,62 | 12,79 | 0,24% | 387.751,00 |
| 22.12.2025 | 12,78 | 12,96 | 12,72 | 12,76 | -0,16% | 294.274,00 |
| 19.12.2025 | 12,68 | 12,91 | 12,68 | 12,78 | 0,31% | 2.637.399,00 |
| 18.12.2025 | 12,78 | 13,04 | 12,64 | 12,74 | 1,03% | 779.138,00 |
| 17.12.2025 | 12,80 | 13,08 | 12,53 | 12,61 | -1,56% | 482.848,00 |
| 16.12.2025 | 12,47 | 12,84 | 12,44 | 12,81 | 2,40% | 509.355,00 |
| 15.12.2025 | 12,94 | 12,97 | 12,27 | 12,51 | -3,47% | 848.748,00 |
| 12.12.2025 | 13,25 | 13,31 | 12,92 | 12,96 | -2,11% | 542.524,00 |
| 11.12.2025 | 13,19 | 13,46 | 13,05 | 13,24 | 0,30% | 596.842,00 |
| 10.12.2025 | 12,81 | 13,51 | 12,77 | 13,20 | 2,96% | 965.438,00 |
| 09.12.2025 | 12,39 | 12,92 | 12,39 | 12,82 | 3,05% | 403.755,00 |
| 08.12.2025 | 12,34 | 12,50 | 12,29 | 12,44 | 1,80% | 389.580,00 |
| 05.12.2025 | 12,33 | 12,60 | 12,16 | 12,22 | -0,89% | 766.128,00 |
| 04.12.2025 | 12,46 | 12,48 | 12,25 | 12,33 | -0,48% | 595.936,00 |
| 03.12.2025 | 12,34 | 12,55 | 12,28 | 12,39 | 0,41% | 457.526,00 |
| 02.12.2025 | 12,16 | 12,43 | 12,14 | 12,34 | 1,23% | 402.757,00 |
| 01.12.2025 | 12,08 | 12,30 | 12,05 | 12,19 | -0,08% | 484.134,00 |
| 28.11.2025 | 12,19 | 12,38 | 12,14 | 12,20 | 0,08% | 271.586,00 |
| 26.11.2025 | 12,15 | 12,28 | 12,04 | 12,19 | -0,25% | 469.695,00 |
| 25.11.2025 | 12,05 | 12,30 | 12,02 | 12,22 | 1,16% | 478.097,00 |
| 24.11.2025 | 11,99 | 12,23 | 11,84 | 12,08 | 0,75% | 651.153,00 |
| 21.11.2025 | 11,83 | 12,26 | 11,80 | 11,99 | 0,76% | 874.724,00 |
| 20.11.2025 | 12,25 | 12,33 | 11,87 | 11,90 | -1,57% | 753.571,00 |
| 19.11.2025 | 11,97 | 12,30 | 11,95 | 12,09 | 0,58% | 627.202,00 |
| 18.11.2025 | 11,95 | 12,25 | 11,88 | 12,02 | -0,17% | 659.593,00 |
| 17.11.2025 | 12,63 | 12,67 | 12,03 | 12,04 | -4,97% | 709.440,00 |
| 14.11.2025 | 12,41 | 12,73 | 12,19 | 12,67 | 1,04% | 1.291.016,00 |
| 13.11.2025 | 12,73 | 13,02 | 12,53 | 12,54 | -2,34% | 412.526,00 |
| 12.11.2025 | 12,89 | 13,00 | 12,58 | 12,84 | -0,39% | 430.162,00 |
| 11.11.2025 | 12,64 | 13,01 | 12,64 | 12,89 | 1,90% | 486.659,00 |
| 10.11.2025 | 12,45 | 12,92 | 12,17 | 12,65 | 3,35% | 1.018.592,00 |
| 07.11.2025 | 12,08 | 12,45 | 12,05 | 12,24 | 0,33% | 500.745,00 |
| 06.11.2025 | 13,42 | 13,42 | 12,07 | 12,20 | -1,29% | 600.252,00 |
| 05.11.2025 | 12,01 | 12,43 | 11,88 | 12,36 | 3,09% | 767.808,00 |
| 04.11.2025 | 12,08 | 12,18 | 11,62 | 11,99 | -2,84% | 959.838,00 |
| 03.11.2025 | 11,40 | 12,61 | 11,30 | 12,34 | 8,25% | 1.479.877,00 |
| 31.10.2025 | 12,28 | 12,38 | 11,00 | 11,40 | -26,50% | 2.000.811,00 |
| 30.10.2025 | 15,16 | 15,68 | 15,16 | 15,51 | 2,31% | 382.330,00 |
| 29.10.2025 | 16,10 | 16,10 | 15,04 | 15,16 | -5,49% | 355.598,00 |
| 28.10.2025 | 15,94 | 16,13 | 15,81 | 16,04 | 0,31% | 237.134,00 |
| 27.10.2025 | 16,18 | 16,18 | 15,96 | 15,99 | -0,06% | 269.726,00 |
| 24.10.2025 | 16,11 | 16,11 | 15,81 | 16,00 | 1,30% | 321.559,00 |
| 23.10.2025 | 15,82 | 15,82 | 15,69 | 15,80 | 0,29% | 199.199,00 |
| 22.10.2025 | 15,93 | 15,93 | 15,60 | 15,75 | -1,62% | 361.050,00 |
| 21.10.2025 | 15,42 | 16,05 | 15,37 | 16,01 | 3,49% | 315.552,00 |
| 20.10.2025 | 15,26 | 15,50 | 15,25 | 15,47 | 2,66% | 212.783,00 |
| 17.10.2025 | 15,35 | 15,44 | 15,03 | 15,07 | -1,89% | - |
| 16.10.2025 | 15,49 | 15,49 | 15,23 | 15,36 | -0,58% | 203.965,00 |
| 15.10.2025 | 15,47 | 15,60 | 15,18 | 15,45 | 0,98% | 299.655,00 |
| 14.10.2025 | 15,07 | 15,34 | 14,99 | 15,30 | 0,20% | 331.408,00 |
| 13.10.2025 | 15,33 | 15,36 | 14,95 | 15,27 | 1,39% | 293.032,00 |
| 10.10.2025 | 15,76 | 15,82 | 15,03 | 15,06 | -4,32% | 197.336,00 |
| 09.10.2025 | 15,57 | 15,78 | 15,38 | 15,74 | 0,38% | 174.535,00 |
| 08.10.2025 | 15,79 | 15,82 | 15,59 | 15,68 | -0,44% | 207.389,00 |
| 07.10.2025 | 16,34 | 16,44 | 15,69 | 15,75 | -2,96% | 249.562,00 |
| 06.10.2025 | 15,80 | 16,32 | 15,75 | 16,23 | 2,85% | 255.926,00 |
| 03.10.2025 | 15,72 | 15,92 | 15,63 | 15,78 | 1,28% | 194.357,00 |
| 02.10.2025 | 15,71 | 15,73 | 15,47 | 15,58 | -0,38% | 280.898,00 |
| 01.10.2025 | 15,75 | 15,80 | 15,43 | 15,64 | -1,57% | 315.150,00 |
| 30.09.2025 | 15,95 | 15,97 | 15,63 | 15,89 | -0,25% | 382.265,00 |