22,485$
1,42%
Echtzeit-Aktienkurs OneSpan
Bid:
Ask:
Aktienkurse zur OneSpan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,07 | 22,60 | 21,66 | 22,43 | 1,17% | 588.849,00 |
| 11.11.2026 | 22,27 | 22,44 | 21,72 | 22,17 | 1,14% | 476.500,00 |
| 10.11.2026 | 22,38 | 22,42 | 21,54 | 21,92 | -3,01% | 580.662,00 |
| 09.11.2026 | 21,69 | 22,90 | 21,69 | 22,60 | 4,68% | 593.730,00 |
| 06.11.2026 | 21,90 | 22,17 | 21,29 | 21,59 | -1,42% | 572.525,00 |
| 05.11.2026 | 23,46 | 23,55 | 21,74 | 21,90 | -7,44% | 913.605,00 |
| 04.11.2026 | 24,70 | 24,88 | 23,52 | 23,66 | -3,35% | 1.047.402,00 |
| 03.11.2026 | 25,15 | 25,46 | 24,01 | 24,48 | -4,26% | 1.104.040,00 |
| 02.11.2026 | 25,28 | 25,88 | 24,66 | 25,57 | -0,35% | 1.776.385,00 |
| 30.10.2026 | 24,86 | 27,45 | 24,05 | 25,66 | 27,34% | 3.760.127,00 |
| 29.10.2026 | 19,70 | 20,21 | 19,04 | 20,15 | 0,35% | 963.607,00 |
| 28.10.2026 | 20,16 | 20,47 | 19,86 | 20,08 | -1,38% | 774.807,00 |
| 27.10.2026 | 19,92 | 20,49 | 19,88 | 20,36 | -1,17% | 868.340,00 |
| 26.10.2026 | 20,32 | 20,82 | 19,81 | 20,60 | 2,03% | 869.187,00 |
| 23.10.2026 | 19,03 | 20,72 | 18,95 | 20,19 | 5,10% | 1.831.083,00 |
| 22.10.2026 | 18,81 | 19,48 | 18,60 | 19,21 | 1,75% | 1.031.912,00 |
| 21.10.2026 | 18,25 | 18,92 | 18,14 | 18,88 | 3,45% | 440.868,00 |
| 20.10.2026 | 17,74 | 18,38 | 17,62 | 18,25 | 3,52% | 444.165,00 |
| 19.10.2026 | 17,58 | 17,83 | 17,44 | 17,63 | 0,74% | 251.916,00 |
| 16.10.2026 | 18,07 | 18,07 | 17,23 | 17,50 | -2,07% | 559.469,00 |
| 15.10.2026 | 17,48 | 17,91 | 17,30 | 17,87 | 1,59% | 437.894,00 |
| 14.10.2026 | 17,90 | 18,03 | 17,30 | 17,59 | -3,35% | 466.478,00 |
| 13.10.2026 | 17,95 | 18,23 | 17,79 | 18,20 | 1,90% | 364.636,00 |
| 12.10.2026 | 18,16 | 18,36 | 17,80 | 17,86 | -1,98% | 386.635,00 |
| 09.10.2026 | 18,19 | 18,30 | 17,87 | 18,22 | 1,28% | 535.736,00 |
| 08.10.2026 | 17,79 | 18,06 | 17,49 | 17,99 | 1,64% | 616.887,00 |
| 07.10.2026 | 18,35 | 18,39 | 17,64 | 17,70 | -3,75% | 590.168,00 |
| 06.10.2026 | 18,54 | 18,83 | 18,36 | 18,39 | -0,22% | 420.388,00 |
| 05.10.2026 | 18,08 | 18,45 | 18,04 | 18,43 | 1,71% | 297.133,00 |
| 02.10.2026 | 18,18 | 18,31 | 17,96 | 18,12 | 0,42% | 318.556,00 |
| 01.10.2026 | 18,20 | 18,25 | 17,58 | 18,05 | 0,81% | 514.141,00 |
| 30.09.2026 | 17,83 | 18,15 | 17,71 | 17,90 | 0,45% | 435.321,00 |
| 29.09.2026 | 17,88 | 17,90 | 17,52 | 17,82 | -0,34% | 563.202,00 |
| 28.09.2026 | 17,55 | 17,97 | 17,33 | 17,88 | 0,39% | 592.383,00 |
| 25.09.2026 | 17,74 | 17,88 | 17,57 | 17,81 | 0,68% | 515.260,00 |
| 24.09.2026 | 17,87 | 18,05 | 17,21 | 17,69 | -1,78% | 744.356,00 |
| 23.09.2026 | 17,55 | 18,04 | 17,28 | 18,01 | 3,27% | 483.057,00 |
| 22.09.2026 | 17,83 | 17,83 | 17,05 | 17,44 | -0,91% | 560.911,00 |
| 21.09.2026 | 17,73 | 17,73 | 17,42 | 17,60 | 0,51% | 422.140,00 |
| 18.09.2026 | 17,96 | 17,96 | 17,41 | 17,51 | -2,45% | 2.170.762,00 |
| 17.09.2026 | 17,77 | 18,06 | 17,53 | 17,95 | 0,50% | 603.566,00 |
| 16.09.2026 | 17,61 | 17,96 | 17,61 | 17,86 | 0,06% | 733.512,00 |
| 15.09.2026 | 17,62 | 18,08 | 17,20 | 17,85 | 1,88% | 679.056,00 |
| 14.09.2026 | 17,17 | 17,77 | 17,17 | 17,52 | 3,98% | 690.453,00 |
| 11.09.2026 | 16,60 | 17,00 | 16,54 | 16,85 | 2,12% | 348.651,00 |
| 10.09.2026 | 16,15 | 16,51 | 15,97 | 16,50 | 2,36% | 356.966,00 |
| 09.09.2026 | 16,01 | 16,22 | 15,98 | 16,12 | 0,12% | 290.024,00 |
| 08.09.2026 | 16,46 | 16,46 | 16,07 | 16,10 | -3,59% | 350.443,00 |
| 04.09.2026 | 16,55 | 16,71 | 16,27 | 16,70 | -0,36% | 270.157,00 |
| 03.09.2026 | 16,40 | 16,77 | 16,30 | 16,76 | 3,65% | 361.826,00 |
| 02.09.2026 | 15,92 | 16,22 | 15,86 | 16,17 | 1,83% | 326.494,00 |
| 01.09.2026 | 16,27 | 16,41 | 15,79 | 15,88 | -3,93% | 300.826,00 |
| 31.08.2026 | 16,35 | 16,67 | 16,35 | 16,53 | -0,06% | 311.108,00 |
| 28.08.2026 | 16,47 | 16,74 | 16,30 | 16,54 | 0,49% | 487.793,00 |
| 27.08.2026 | 15,58 | 16,66 | 15,58 | 16,46 | 7,13% | 487.780,00 |
| 26.08.2026 | 15,21 | 15,45 | 15,06 | 15,37 | -0,19% | 274.036,00 |
| 25.08.2026 | 15,57 | 15,76 | 15,27 | 15,40 | -1,31% | 226.687,00 |
| 24.08.2026 | 15,71 | 15,81 | 15,60 | 15,60 | -0,83% | 308.266,00 |
| 21.08.2026 | 15,64 | 15,82 | 15,39 | 15,73 | 0,90% | 467.425,00 |
| 20.08.2026 | 15,65 | 15,72 | 15,41 | 15,59 | -1,11% | 320.380,00 |
| 19.08.2026 | 15,78 | 15,90 | 15,46 | 15,77 | -0,10% | 306.143,00 |
| 18.08.2026 | 15,97 | 16,23 | 15,76 | 15,78 | -0,94% | 429.754,00 |
| 17.08.2026 | 16,21 | 16,21 | 15,63 | 15,93 | -2,51% | 404.277,00 |
| 14.08.2026 | 16,85 | 16,87 | 16,25 | 16,34 | -3,43% | 332.022,00 |
| 13.08.2026 | 16,65 | 16,97 | 16,30 | 16,92 | 2,42% | 475.997,00 |
| 12.08.2026 | 16,15 | 16,63 | 16,05 | 16,52 | 1,35% | 595.975,00 |
| 11.08.2026 | 16,43 | 16,56 | 16,04 | 16,30 | -0,43% | 353.401,00 |
| 10.08.2026 | 16,52 | 16,92 | 16,37 | 16,37 | -2,44% | 294.918,00 |
| 07.08.2026 | 16,48 | 16,79 | 16,26 | 16,78 | 3,33% | 406.595,00 |
| 06.08.2026 | 16,10 | 16,36 | 15,53 | 16,24 | -0,73% | 479.346,00 |
| 05.08.2026 | 17,57 | 18,48 | 16,06 | 16,36 | 0,99% | 1.057.913,00 |
| 04.08.2026 | 15,88 | 16,40 | 15,88 | 16,20 | 2,11% | 511.013,00 |
| 03.08.2026 | 15,76 | 15,97 | 15,64 | 15,87 | 2,49% | 380.819,00 |
| 31.07.2026 | 15,41 | 15,56 | 15,03 | 15,48 | 0,45% | 318.325,00 |
| 30.07.2026 | 15,69 | 15,79 | 15,07 | 15,41 | -2,10% | 434.608,00 |
| 29.07.2026 | 15,51 | 16,12 | 15,50 | 15,74 | 2,01% | 379.344,00 |
| 28.07.2026 | 15,28 | 15,74 | 15,14 | 15,43 | 1,78% | 365.374,00 |
| 27.07.2026 | 15,45 | 15,60 | 15,14 | 15,16 | 0,07% | 523.212,00 |
| 24.07.2026 | 14,91 | 15,16 | 14,76 | 15,15 | 2,71% | 252.945,00 |
| 23.07.2026 | 15,13 | 15,20 | 14,66 | 14,75 | -2,64% | 328.284,00 |
| 22.07.2026 | 15,31 | 15,49 | 15,09 | 15,15 | -1,75% | 370.980,00 |
| 21.07.2026 | 15,48 | 15,66 | 15,11 | 15,42 | -0,64% | 488.397,00 |
| 20.07.2026 | 15,39 | 15,55 | 15,25 | 15,52 | 0,32% | 305.882,00 |
| 17.07.2026 | 15,25 | 15,70 | 15,25 | 15,47 | -0,51% | 450.302,00 |
| 16.07.2026 | 15,42 | 15,73 | 15,23 | 15,55 | 0,84% | 398.071,00 |
| 15.07.2026 | 15,62 | 15,98 | 15,38 | 15,42 | -0,52% | 380.821,00 |
| 14.07.2026 | 14,84 | 15,61 | 14,71 | 15,50 | 2,65% | 285.613,00 |
| 13.07.2026 | 15,22 | 15,39 | 15,09 | 15,10 | -0,46% | 338.435,00 |
| 10.07.2026 | 15,40 | 15,46 | 14,97 | 15,17 | -0,26% | 353.441,00 |
| 09.07.2026 | 14,66 | 15,24 | 14,50 | 15,21 | 3,26% | 363.676,00 |
| 08.07.2026 | 14,56 | 14,79 | 14,52 | 14,73 | -0,64% | 266.334,00 |
| 07.07.2026 | 15,13 | 15,44 | 14,77 | 14,83 | -1,76% | 368.920,00 |
| 06.07.2026 | 14,37 | 15,11 | 14,28 | 15,09 | 4,50% | 349.321,00 |
| 02.07.2026 | 14,64 | 14,86 | 14,39 | 14,44 | -2,04% | 294.868,00 |
| 01.07.2026 | 14,57 | 14,95 | 14,53 | 14,74 | 2,72% | 302.498,00 |
| 30.06.2026 | 14,17 | 14,38 | 13,99 | 14,35 | 0,35% | 446.462,00 |
| 29.06.2026 | 14,34 | 14,58 | 14,19 | 14,30 | 0,99% | 488.714,00 |
| 26.06.2026 | 13,46 | 14,26 | 13,46 | 14,16 | 4,73% | 965.152,00 |
| 25.06.2026 | 13,70 | 13,71 | 13,30 | 13,52 | 0,00% | 328.834,00 |
| 24.06.2026 | 13,56 | 13,83 | 13,48 | 13,52 | -0,29% | 312.827,00 |