12,199$
-0,01%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 16,41 | 16,41 | 15,81 | 15,93 | -2,27% | 295.413,00 |
| 26.09.2025 | 15,98 | 16,35 | 15,98 | 16,30 | 1,94% | 278.009,00 |
| 25.09.2025 | 15,97 | 16,02 | 15,75 | 15,99 | -0,81% | 313.876,00 |
| 24.09.2025 | 16,00 | 16,17 | 15,85 | 16,12 | 1,00% | 335.449,00 |
| 23.09.2025 | 15,81 | 16,14 | 15,78 | 15,96 | 1,20% | 316.767,00 |
| 22.09.2025 | 15,68 | 15,89 | 15,54 | 15,77 | 0,38% | 310.459,00 |
| 19.09.2025 | 16,32 | 16,32 | 15,61 | 15,71 | -3,74% | 1.246.294,00 |
| 18.09.2025 | 15,96 | 16,32 | 15,86 | 16,32 | 3,36% | 520.995,00 |
| 17.09.2025 | 15,69 | 16,04 | 15,67 | 15,79 | 1,15% | 348.751,00 |
| 16.09.2025 | 15,46 | 15,62 | 15,27 | 15,61 | 0,45% | 327.946,00 |
| 15.09.2025 | 15,34 | 15,79 | 15,34 | 15,54 | 1,37% | 609.148,00 |
| 12.09.2025 | 15,42 | 15,47 | 15,21 | 15,33 | -0,52% | 244.471,00 |
| 11.09.2025 | 15,08 | 15,46 | 15,06 | 15,41 | 2,19% | 327.448,00 |
| 10.09.2025 | 15,36 | 15,44 | 15,02 | 15,08 | -1,82% | 399.544,00 |
| 09.09.2025 | 15,53 | 15,62 | 15,34 | 15,36 | -1,54% | 554.694,00 |
| 08.09.2025 | 15,29 | 15,67 | 15,23 | 15,60 | 2,56% | 359.009,00 |
| 05.09.2025 | 15,26 | 15,45 | 15,05 | 15,21 | 0,07% | 495.897,00 |
| 04.09.2025 | 15,13 | 15,34 | 14,99 | 15,20 | 0,46% | 385.804,00 |
| 03.09.2025 | 14,89 | 15,16 | 14,89 | 15,13 | 1,34% | 382.425,00 |
| 02.09.2025 | 14,86 | 15,00 | 14,70 | 14,93 | -1,29% | 642.265,00 |
| 29.08.2025 | 14,80 | 15,19 | 14,80 | 15,13 | 1,85% | 680.999,00 |
| 28.08.2025 | 14,89 | 14,98 | 14,74 | 14,85 | 0,20% | 427.773,00 |
| 27.08.2025 | 14,52 | 14,88 | 14,47 | 14,82 | 2,63% | 422.353,00 |
| 26.08.2025 | 14,33 | 14,70 | 14,30 | 14,44 | 1,26% | 508.795,00 |
| 25.08.2025 | 14,60 | 14,64 | 14,24 | 14,26 | -2,06% | 323.874,00 |
| 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 | 4,90% | 636.756,00 |
| 11.08.2025 | 12,99 | 13,41 | 12,97 | 13,07 | 1,24% | 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 | -3,19% | 379.055,00 |
| 31.07.2025 | 14,87 | 14,91 | 14,72 | 14,75 | -0,74% | 281.096,00 |
| 30.07.2025 | 15,10 | 15,10 | 14,79 | 14,86 | -1,65% | 288.042,00 |
| 29.07.2025 | 15,15 | 15,24 | 14,92 | 15,11 | -0,10% | 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 | 1,75% | 314.092,00 |
| 02.07.2025 | 16,92 | 17,20 | 16,85 | 17,19 | 1,30% | 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 |