12,215$
0,57%
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,84 | 12,40 | 11,82 | 12,15 | 2,97% | 576.744,00 |
| 06.05.2026 | 11,95 | 12,13 | 11,75 | 11,80 | -1,26% | 649.357,00 |
| 05.05.2026 | 11,99 | 12,07 | 11,71 | 11,95 | 0,17% | 552.104,00 |
| 04.05.2026 | 11,30 | 12,11 | 11,30 | 11,93 | 3,38% | 673.606,00 |
| 01.05.2026 | 11,25 | 11,82 | 10,87 | 11,54 | -0,35% | 1.176.007,00 |
| 30.04.2026 | 11,42 | 11,64 | 11,33 | 11,58 | 0,70% | 433.317,00 |
| 29.04.2026 | 11,50 | 11,54 | 11,29 | 11,50 | -0,09% | 346.346,00 |
| 28.04.2026 | 11,53 | 11,69 | 11,46 | 11,51 | 0,61% | 304.868,00 |
| 27.04.2026 | 11,31 | 11,55 | 11,27 | 11,44 | 0,88% | 320.927,00 |
| 24.04.2026 | 11,18 | 11,39 | 11,14 | 11,34 | 1,52% | 388.254,00 |
| 23.04.2026 | 11,52 | 11,52 | 11,03 | 11,17 | -4,61% | 437.332,00 |
| 22.04.2026 | 11,80 | 11,81 | 11,59 | 11,71 | 0,60% | 334.646,00 |
| 21.04.2026 | 11,45 | 11,79 | 11,39 | 11,64 | 1,75% | 414.028,00 |
| 20.04.2026 | 11,43 | 11,56 | 11,29 | 11,44 | -0,44% | 461.819,00 |
| 17.04.2026 | 11,54 | 11,63 | 11,41 | 11,49 | 1,23% | 665.940,00 |
| 16.04.2026 | 11,25 | 11,38 | 11,17 | 11,35 | 1,61% | 434.393,00 |
| 15.04.2026 | 11,02 | 11,28 | 11,02 | 11,17 | 2,20% | 397.864,00 |
| 14.04.2026 | 11,00 | 11,15 | 10,83 | 10,93 | -0,09% | 317.634,00 |
| 13.04.2026 | 10,58 | 11,01 | 10,58 | 10,94 | 3,21% | 620.146,00 |
| 10.04.2026 | 10,80 | 10,85 | 10,47 | 10,60 | -1,58% | 440.581,00 |
| 09.04.2026 | 10,95 | 11,08 | 10,54 | 10,77 | -2,49% | 475.697,00 |
| 08.04.2026 | 11,34 | 11,39 | 11,01 | 11,05 | 0,36% | 430.046,00 |
| 07.04.2026 | 10,76 | 11,10 | 10,75 | 11,01 | 1,34% | 520.798,00 |
| 06.04.2026 | 10,70 | 10,90 | 10,62 | 10,86 | 1,59% | 604.938,00 |
| 02.04.2026 | 10,49 | 10,70 | 10,34 | 10,69 | 0,75% | 364.019,00 |
| 01.04.2026 | 10,63 | 10,71 | 10,28 | 10,61 | 0,76% | 461.579,00 |
| 31.03.2026 | 10,33 | 10,64 | 10,17 | 10,53 | 3,54% | 560.933,00 |
| 30.03.2026 | 10,21 | 10,33 | 10,12 | 10,17 | 0,20% | 580.212,00 |
| 27.03.2026 | 10,52 | 10,52 | 10,07 | 10,15 | -4,61% | 491.001,00 |
| 26.03.2026 | 10,60 | 10,98 | 10,60 | 10,64 | -0,47% | 499.962,00 |
| 25.03.2026 | 10,77 | 10,91 | 10,62 | 10,69 | 0,56% | 461.363,00 |
| 24.03.2026 | 10,71 | 10,82 | 10,46 | 10,63 | -2,03% | 609.994,00 |
| 23.03.2026 | 10,60 | 10,90 | 10,56 | 10,85 | 4,23% | 612.916,00 |
| 20.03.2026 | 10,43 | 10,51 | 10,24 | 10,41 | -0,38% | 3.500.764,00 |
| 19.03.2026 | 10,28 | 10,48 | 10,13 | 10,45 | 0,87% | 769.141,00 |
| 18.03.2026 | 10,32 | 10,55 | 10,28 | 10,36 | -1,05% | 701.334,00 |
| 17.03.2026 | 10,35 | 10,74 | 10,35 | 10,47 | 0,87% | 736.954,00 |
| 16.03.2026 | 10,53 | 10,61 | 10,22 | 10,38 | -1,61% | 797.411,00 |
| 13.03.2026 | 10,60 | 10,69 | 10,44 | 10,55 | -1,31% | 532.459,00 |
| 12.03.2026 | 10,73 | 10,91 | 10,63 | 10,69 | -1,20% | 602.038,00 |
| 11.03.2026 | 10,81 | 10,99 | 10,61 | 10,82 | -0,28% | 471.999,00 |
| 10.03.2026 | 10,96 | 10,96 | 10,59 | 10,85 | -0,09% | 518.182,00 |
| 09.03.2026 | 10,71 | 10,92 | 10,50 | 10,86 | -0,28% | 597.350,00 |
| 06.03.2026 | 10,85 | 10,96 | 10,63 | 10,89 | -0,73% | 705.551,00 |
| 05.03.2026 | 10,55 | 11,00 | 10,55 | 10,97 | 4,18% | 896.488,00 |
| 04.03.2026 | 10,52 | 10,62 | 10,35 | 10,53 | 0,57% | 922.168,00 |
| 03.03.2026 | 10,23 | 10,64 | 10,16 | 10,47 | -0,10% | 1.005.337,00 |
| 02.03.2026 | 11,00 | 11,36 | 10,44 | 10,48 | -5,07% | 1.072.474,00 |
| 27.02.2026 | 11,42 | 11,42 | 10,74 | 11,04 | -2,90% | 1.750.353,00 |
| 26.02.2026 | 11,18 | 11,38 | 11,11 | 11,37 | 2,06% | 412.649,00 |
| 25.02.2026 | 10,92 | 11,15 | 10,57 | 11,14 | 2,77% | 280.568,00 |
| 24.02.2026 | 10,77 | 11,09 | 10,69 | 10,84 | 0,84% | 519.099,00 |
| 23.02.2026 | 11,30 | 11,33 | 10,67 | 10,75 | -5,54% | 453.258,00 |
| 20.02.2026 | 11,38 | 11,68 | 11,29 | 11,38 | 0,00% | 434.169,00 |
| 19.02.2026 | 11,19 | 11,39 | 11,02 | 11,38 | 1,70% | 502.813,00 |
| 18.02.2026 | 11,11 | 11,28 | 11,00 | 11,19 | 0,45% | 509.199,00 |
| 17.02.2026 | 11,20 | 11,25 | 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 | -1,64% | 694.049,00 |
| 11.02.2026 | 11,52 | 11,61 | 10,92 | 10,98 | -5,10% | 1.225.552,00 |
| 10.02.2026 | 11,46 | 11,76 | 11,46 | 11,57 | 1,94% | 625.638,00 |
| 09.02.2026 | 11,24 | 11,57 | 11,17 | 11,35 | 0,89% | 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 | -3,78% | 1.153.851,00 |
| 04.02.2026 | 11,10 | 11,26 | 10,17 | 11,11 | -0,80% | 2.349.496,00 |
| 03.02.2026 | 11,87 | 11,90 | 11,00 | 11,20 | -6,04% | 1.131.583,00 |
| 02.02.2026 | 11,74 | 12,21 | 11,54 | 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 | 11,26 | 11,65 | -0,26% | 412.249,00 |
| 28.01.2026 | 12,07 | 12,10 | 11,63 | 11,68 | -2,83% | 406.828,00 |
| 27.01.2026 | 12,03 | 12,14 | 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 | 11,95 | 12,33 | 11,88 | 12,28 | 3,63% | 402.433,00 |
| 21.01.2026 | 11,63 | 11,87 | 11,52 | 11,85 | 2,60% | 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% | 408.687,00 |
| 13.01.2026 | 13,06 | 13,08 | 12,67 | 12,91 | -0,92% | 418.589,00 |
| 12.01.2026 | 13,00 | 13,11 | 12,86 | 13,03 | -0,53% | 331.553,00 |
| 09.01.2026 | 13,03 | 13,20 | 12,95 | 13,10 | 0,61% | 434.652,00 |
| 08.01.2026 | 13,08 | 13,09 | 12,82 | 13,02 | -1,14% | 421.459,00 |
| 07.01.2026 | 12,85 | 13,25 | 12,84 | 13,17 | 2,73% | 386.348,00 |
| 06.01.2026 | 12,78 | 12,93 | 12,66 | 12,82 | 0,39% | 435.645,00 |
| 05.01.2026 | 12,36 | 12,91 | 12,31 | 12,77 | 3,91% | 368.355,00 |
| 02.01.2026 | 12,89 | 12,96 | 12,21 | 12,29 | -4,28% | 397.866,00 |
| 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% | 249.486,00 |
| 29.12.2025 | 12,93 | 12,96 | 12,78 | 12,95 | 0,23% | 421.026,00 |
| 26.12.2025 | 12,78 | 13,02 | 12,73 | 12,92 | 1,17% | 321.629,00 |
| 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% | 377.553,00 |
| 22.12.2025 | 12,78 | 12,96 | 12,72 | 12,76 | -0,16% | 283.774,00 |
| 19.12.2025 | 12,68 | 12,91 | 12,68 | 12,78 | 0,31% | 2.619.866,00 |
| 18.12.2025 | 12,78 | 13,04 | 12,64 | 12,74 | 1,03% | 769.732,00 |
| 17.12.2025 | 12,80 | 13,08 | 12,53 | 12,61 | -1,56% | 471.563,00 |
| 16.12.2025 | 12,47 | 12,84 | 12,44 | 12,81 | 2,40% | 509.282,00 |
| 15.12.2025 | 12,94 | 12,97 | 12,27 | 12,51 | -3,47% | 847.176,00 |