17,715$
2,64%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 17,28 | 17,87 | 17,00 | 17,67 | 2,38% | 372.801,00 |
| 20.11.2024 | 16,91 | 17,38 | 16,45 | 17,26 | 1,77% | 391.381,00 |
| 19.11.2024 | 16,63 | 17,02 | 16,52 | 16,96 | 0,77% | 313.954,00 |
| 18.11.2024 | 16,86 | 17,13 | 16,73 | 16,83 | 0,66% | 368.095,00 |
| 15.11.2024 | 17,40 | 17,40 | 16,70 | 16,72 | -3,58% | 264.396,00 |
| 14.11.2024 | 17,68 | 17,75 | 17,12 | 17,34 | -1,48% | 365.713,00 |
| 13.11.2024 | 17,46 | 17,89 | 17,33 | 17,60 | 1,32% | 354.735,00 |
| 12.11.2024 | 17,62 | 17,62 | 17,10 | 17,37 | -1,25% | 329.643,00 |
| 11.11.2024 | 17,46 | 17,81 | 17,33 | 17,59 | 0,98% | 383.546,00 |
| 08.11.2024 | 17,28 | 17,76 | 17,13 | 17,42 | 0,58% | 769.087,00 |
| 07.11.2024 | 17,47 | 17,58 | 17,09 | 17,32 | -1,53% | 339.934,00 |
| 06.11.2024 | 17,19 | 17,64 | 16,98 | 17,59 | 6,28% | 454.645,00 |
| 05.11.2024 | 16,54 | 16,75 | 16,26 | 16,55 | -0,78% | 449.585,00 |
| 04.11.2024 | 16,01 | 17,20 | 16,01 | 16,68 | 3,09% | 583.691,00 |
| 01.11.2024 | 16,87 | 16,88 | 15,98 | 16,18 | -3,00% | 544.650,00 |
| 31.10.2024 | 16,75 | 17,73 | 16,24 | 16,68 | 14,56% | 1.839.946,00 |
| 30.10.2024 | 14,79 | 15,01 | 14,56 | 14,56 | -2,35% | 317.589,00 |
| 29.10.2024 | 14,55 | 14,98 | 14,42 | 14,91 | 1,71% | 261.072,00 |
| 28.10.2024 | 14,67 | 14,79 | 14,45 | 14,66 | 0,55% | 229.839,00 |
| 25.10.2024 | 14,62 | 14,78 | 14,49 | 14,58 | 0,83% | 180.008,00 |
| 24.10.2024 | 14,60 | 14,69 | 14,28 | 14,46 | -0,07% | 245.307,00 |
| 23.10.2024 | 14,92 | 14,93 | 14,44 | 14,47 | -3,60% | 151.547,00 |
| 22.10.2024 | 15,07 | 15,12 | 14,98 | 15,01 | -1,25% | 183.392,00 |
| 21.10.2024 | 15,37 | 15,45 | 15,17 | 15,20 | -1,11% | 189.453,00 |
| 18.10.2024 | 15,43 | 15,82 | 15,36 | 15,37 | -0,19% | 363.661,00 |
| 17.10.2024 | 15,32 | 15,50 | 15,21 | 15,40 | 0,98% | 193.958,00 |
| 16.10.2024 | 15,61 | 15,65 | 15,14 | 15,25 | -2,18% | 318.349,00 |
| 15.10.2024 | 15,92 | 15,92 | 15,55 | 15,59 | -2,01% | 201.174,00 |
| 14.10.2024 | 15,78 | 15,94 | 15,51 | 15,91 | 1,40% | 228.721,00 |
| 11.10.2024 | 15,49 | 15,88 | 15,49 | 15,69 | 1,72% | 236.034,00 |
| 10.10.2024 | 15,30 | 15,45 | 15,04 | 15,43 | -0,48% | 230.761,00 |
| 09.10.2024 | 15,21 | 15,66 | 15,10 | 15,50 | 1,91% | 250.085,00 |
| 08.10.2024 | 14,93 | 15,40 | 14,86 | 15,21 | 2,77% | 456.289,00 |
| 07.10.2024 | 14,75 | 14,83 | 14,64 | 14,80 | -0,20% | 169.511,00 |
| 04.10.2024 | 14,78 | 14,93 | 14,65 | 14,83 | 1,02% | 248.458,00 |
| 03.10.2024 | 14,69 | 14,73 | 14,39 | 14,68 | -0,74% | 270.215,00 |
| 02.10.2024 | 15,40 | 15,63 | 14,69 | 14,79 | -4,46% | 296.454,00 |
| 01.10.2024 | 16,68 | 16,68 | 15,43 | 15,48 | -7,14% | 359.591,00 |
| 30.09.2024 | 16,00 | 16,68 | 15,93 | 16,67 | 3,99% | 679.282,00 |
| 27.09.2024 | 16,25 | 16,27 | 15,96 | 16,03 | -0,56% | 459.761,00 |
| 26.09.2024 | 16,43 | 16,43 | 15,97 | 16,12 | -0,68% | 229.331,00 |
| 25.09.2024 | 16,12 | 16,39 | 15,98 | 16,23 | 0,56% | 317.264,00 |
| 24.09.2024 | 16,06 | 16,31 | 15,83 | 16,14 | 0,59% | 286.418,00 |
| 23.09.2024 | 16,24 | 16,31 | 15,94 | 16,05 | -1,14% | 206.013,00 |
| 20.09.2024 | 16,25 | 16,34 | 15,71 | 16,23 | -0,12% | 3.486.047,00 |
| 19.09.2024 | 16,52 | 16,52 | 16,02 | 16,25 | 1,50% | 453.659,00 |
| 18.09.2024 | 16,25 | 16,29 | 15,88 | 16,01 | -1,66% | 298.337,00 |
| 17.09.2024 | 16,28 | 16,62 | 16,15 | 16,28 | 0,43% | 635.714,00 |
| 16.09.2024 | 15,67 | 16,34 | 15,60 | 16,21 | 4,45% | 746.160,00 |
| 13.09.2024 | 15,20 | 15,59 | 15,11 | 15,52 | 3,54% | 264.892,00 |
| 12.09.2024 | 14,93 | 15,26 | 14,80 | 14,99 | 0,81% | 232.687,00 |
| 11.09.2024 | 14,63 | 14,99 | 14,60 | 14,87 | 1,09% | 290.960,00 |
| 10.09.2024 | 14,94 | 15,00 | 14,70 | 14,71 | -1,34% | 168.523,00 |
| 09.09.2024 | 15,03 | 15,21 | 14,86 | 14,91 | -0,47% | 192.563,00 |
| 06.09.2024 | 15,40 | 15,57 | 14,90 | 14,98 | -1,77% | 213.640,00 |
| 05.09.2024 | 15,22 | 15,30 | 15,01 | 15,25 | -0,59% | 225.636,00 |
| 04.09.2024 | 15,41 | 15,56 | 15,31 | 15,34 | -0,71% | 159.439,00 |
| 03.09.2024 | 15,88 | 16,03 | 15,43 | 15,45 | -4,16% | 246.929,00 |
| 30.08.2024 | 16,20 | 16,34 | 15,90 | 16,12 | -0,25% | 241.182,00 |
| 29.08.2024 | 15,81 | 16,25 | 15,73 | 16,16 | 2,73% | 219.536,00 |
| 28.08.2024 | 15,64 | 15,95 | 15,60 | 15,73 | 0,83% | 244.862,00 |
| 27.08.2024 | 15,88 | 15,92 | 15,57 | 15,60 | -2,62% | 181.595,00 |
| 26.08.2024 | 16,18 | 16,28 | 15,95 | 16,02 | -0,62% | 254.203,00 |
| 23.08.2024 | 15,77 | 16,41 | 15,77 | 16,12 | 2,35% | 541.425,00 |
| 22.08.2024 | 15,95 | 15,95 | 15,63 | 15,75 | -1,25% | 250.603,00 |
| 21.08.2024 | 15,54 | 15,97 | 15,46 | 15,95 | 2,90% | 334.088,00 |
| 20.08.2024 | 15,67 | 15,80 | 15,46 | 15,50 | -1,46% | 214.647,00 |
| 19.08.2024 | 15,53 | 15,87 | 15,35 | 15,73 | 1,61% | 437.725,00 |
| 16.08.2024 | 15,38 | 15,57 | 15,20 | 15,48 | 0,72% | 217.073,00 |
| 15.08.2024 | 15,41 | 15,49 | 15,24 | 15,37 | 1,72% | 227.153,00 |
| 14.08.2024 | 15,49 | 15,52 | 14,87 | 15,11 | -2,39% | 230.437,00 |
| 13.08.2024 | 14,99 | 15,60 | 14,79 | 15,48 | 4,81% | 385.482,00 |
| 12.08.2024 | 14,88 | 14,99 | 14,58 | 14,77 | -1,34% | 268.325,00 |
| 09.08.2024 | 15,17 | 15,20 | 14,77 | 14,97 | -1,58% | 211.204,00 |
| 08.08.2024 | 15,12 | 15,22 | 14,81 | 15,21 | 0,53% | 265.140,00 |
| 07.08.2024 | 15,05 | 15,22 | 14,75 | 15,13 | 1,61% | 1.451.885,00 |
| 06.08.2024 | 14,19 | 15,03 | 14,07 | 14,89 | 5,16% | 459.427,00 |
| 05.08.2024 | 13,37 | 14,23 | 12,85 | 14,16 | -2,48% | 546.287,00 |
| 02.08.2024 | 15,53 | 15,99 | 14,25 | 14,52 | 0,03% | 658.133,00 |
| 01.08.2024 | 14,76 | 14,90 | 14,25 | 14,52 | -1,99% | 374.784,00 |
| 31.07.2024 | 14,78 | 15,19 | 14,58 | 14,81 | 1,72% | 312.412,00 |
| 30.07.2024 | 14,50 | 14,64 | 14,15 | 14,56 | 0,55% | 290.564,00 |
| 29.07.2024 | 14,42 | 14,58 | 14,24 | 14,48 | -0,48% | 241.484,00 |
| 26.07.2024 | 14,67 | 14,75 | 14,34 | 14,55 | 1,54% | 258.662,00 |
| 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 |