9,400€
Echtzeit-Aktienkurs OneSpan Inc.
Bid:
Ask:
Aktienkurse zur OneSpan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 9,43 | 9,43 | 9,40 | 9,43 | 0,00% | - |
| 15.04.2024 | 9,48 | 9,53 | 9,23 | 9,43 | 0,00% | - |
| 12.04.2024 | 9,73 | 9,88 | 9,38 | 9,43 | -3,08% | - |
| 11.04.2024 | 9,63 | 10,25 | 9,48 | 9,73 | 1,04% | - |
| 10.04.2024 | 10,15 | 10,15 | 9,43 | 9,63 | -5,17% | - |
| 09.04.2024 | 10,30 | 10,48 | 9,98 | 10,15 | -1,46% | - |
| 08.04.2024 | 10,50 | 10,95 | 10,30 | 10,30 | -2,83% | - |
| 05.04.2024 | 10,60 | 10,70 | 10,35 | 10,60 | 0,95% | - |
| 04.04.2024 | 10,90 | 11,35 | 10,45 | 10,50 | -4,55% | - |
| 03.04.2024 | 10,90 | 11,00 | 10,15 | 11,00 | 0,92% | - |
| 02.04.2024 | 11,00 | 11,00 | 10,20 | 10,90 | 2,83% | - |
| 28.03.2024 | 10,80 | 10,90 | 10,40 | 10,60 | -2,30% | - |
| 27.03.2024 | 10,70 | 11,45 | 10,55 | 10,85 | 2,84% | - |
| 26.03.2024 | 10,60 | 10,90 | 10,40 | 10,55 | -0,47% | - |
| 25.03.2024 | 10,35 | 10,70 | 10,20 | 10,60 | 1,92% | - |
| 22.03.2024 | 10,20 | 10,68 | 10,15 | 10,40 | 1,71% | - |
| 21.03.2024 | 10,15 | 10,40 | 10,05 | 10,23 | 3,02% | - |
| 20.03.2024 | 9,75 | 10,25 | 9,58 | 9,93 | -1,00% | - |
| 19.03.2024 | 9,43 | 10,03 | 9,18 | 10,03 | 4,43% | - |
| 18.03.2024 | 9,53 | 9,68 | 9,18 | 9,60 | 1,05% | - |
| 15.03.2024 | 8,93 | 9,80 | 8,83 | 9,50 | 5,85% | - |
| 14.03.2024 | 8,95 | 9,20 | 8,73 | 8,98 | 0,00% | - |
| 13.03.2024 | 9,18 | 9,28 | 8,83 | 8,98 | -1,10% | - |
| 12.03.2024 | 8,78 | 9,28 | 8,75 | 9,08 | 3,12% | - |
| 11.03.2024 | 10,05 | 10,08 | 6,16 | 8,80 | -12,44% | - |
| 08.03.2024 | 10,70 | 10,85 | 9,78 | 10,05 | -6,51% | 30,00 |
| 07.03.2024 | 10,80 | 14,50 | 10,18 | 10,75 | 21,81% | - |
| 06.03.2024 | 8,60 | 8,95 | 8,53 | 8,83 | 1,15% | - |
| 05.03.2024 | 8,98 | 9,08 | 8,53 | 8,73 | -2,79% | - |
| 04.03.2024 | 9,13 | 9,33 | 8,93 | 8,98 | -2,18% | - |
| 01.03.2024 | 8,85 | 9,23 | 8,60 | 9,18 | 2,80% | - |
| 29.02.2024 | 8,65 | 9,08 | 8,18 | 8,93 | 2,29% | - |
| 28.02.2024 | 8,90 | 8,98 | 8,68 | 8,73 | -2,79% | - |
| 27.02.2024 | 8,88 | 9,35 | 8,83 | 8,98 | 1,13% | - |
| 26.02.2024 | 8,65 | 8,88 | 8,65 | 8,88 | 1,72% | - |
| 23.02.2024 | 8,78 | 8,88 | 8,58 | 8,73 | -0,57% | - |
| 22.02.2024 | 8,83 | 9,00 | 8,73 | 8,78 | -0,57% | - |
| 21.02.2024 | 9,03 | 9,25 | 8,68 | 8,83 | -2,22% | - |
| 20.02.2024 | 9,28 | 9,43 | 8,98 | 9,03 | -2,43% | - |
| 19.02.2024 | 9,15 | 9,30 | 9,15 | 9,25 | -0,80% | - |
| 16.02.2024 | 9,68 | 9,73 | 8,83 | 9,33 | -4,11% | - |
| 15.02.2024 | 9,33 | 9,78 | 8,78 | 9,73 | 4,29% | 300,00 |
| 14.02.2024 | 8,93 | 9,38 | 8,93 | 9,33 | 4,48% | - |
| 13.02.2024 | 9,85 | 9,95 | 8,85 | 8,93 | -10,08% | - |
| 12.02.2024 | 9,80 | 10,15 | 9,70 | 9,93 | 1,02% | - |
| 09.02.2024 | 9,50 | 9,93 | 9,50 | 9,83 | 2,61% | - |
| 08.02.2024 | 9,25 | 9,73 | 9,25 | 9,58 | 2,68% | - |
| 07.02.2024 | 9,43 | 9,60 | 8,95 | 9,33 | -1,06% | - |
| 06.02.2024 | 9,08 | 9,43 | 8,95 | 9,43 | 3,86% | - |
| 05.02.2024 | 9,20 | 9,33 | 9,00 | 9,08 | -2,16% | - |
| 02.02.2024 | 9,60 | 9,68 | 9,20 | 9,28 | -4,13% | - |
| 01.02.2024 | 9,53 | 9,73 | 9,48 | 9,68 | 1,57% | - |
| 31.01.2024 | 9,98 | 10,00 | 9,50 | 9,53 | -4,03% | - |
| 30.01.2024 | 10,25 | 10,30 | 9,40 | 9,93 | -3,64% | - |
| 29.01.2024 | 9,95 | 10,40 | 9,90 | 10,30 | 3,78% | - |
| 26.01.2024 | 9,83 | 10,05 | 9,58 | 9,93 | 0,00% | - |
| 25.01.2024 | 9,55 | 9,93 | 9,55 | 9,93 | 3,12% | - |
| 24.01.2024 | 9,70 | 9,83 | 9,58 | 9,63 | -1,53% | - |
| 23.01.2024 | 9,65 | 9,83 | 9,43 | 9,78 | 0,00% | - |
| 22.01.2024 | 9,58 | 9,83 | 9,58 | 9,78 | 2,09% | - |
| 19.01.2024 | 9,30 | 9,63 | 9,28 | 9,58 | 1,59% | - |
| 18.01.2024 | 9,15 | 9,55 | 9,15 | 9,43 | 1,62% | - |
| 17.01.2024 | 9,43 | 9,53 | 9,18 | 9,28 | -2,11% | - |
| 16.01.2024 | 9,53 | 9,65 | 9,33 | 9,48 | -0,26% | - |
| 15.01.2024 | 9,40 | 9,53 | 9,40 | 9,50 | -0,26% | - |
| 12.01.2024 | 9,28 | 9,68 | 9,23 | 9,53 | 2,14% | - |
| 11.01.2024 | 9,18 | 9,33 | 8,93 | 9,33 | 1,63% | - |
| 10.01.2024 | 8,88 | 9,18 | 8,83 | 9,18 | 3,38% | - |
| 09.01.2024 | 8,93 | 8,93 | 8,55 | 8,88 | -0,56% | - |
| 08.01.2024 | 8,68 | 9,20 | 8,55 | 8,93 | 2,29% | - |
| 05.01.2024 | 8,88 | 9,23 | 8,58 | 8,73 | -1,13% | - |
| 04.01.2024 | 9,48 | 9,90 | 8,83 | 8,83 | -6,86% | - |
| 03.01.2024 | 9,68 | 9,78 | 9,48 | 9,48 | -2,07% | - |
| 02.01.2024 | 9,78 | 10,10 | 9,38 | 9,68 | -1,02% | - |
| 29.12.2023 | 9,70 | 9,83 | 9,70 | 9,78 | 0,00% | - |
| 28.12.2023 | 9,78 | 9,83 | 9,68 | 9,78 | -0,51% | - |
| 27.12.2023 | 10,03 | 10,05 | 9,73 | 9,83 | -4,61% | - |
| 22.12.2023 | 10,15 | 10,40 | 10,05 | 10,30 | 0,98% | - |
| 21.12.2023 | 10,20 | 10,30 | 9,98 | 10,20 | 0,99% | - |
| 20.12.2023 | 10,80 | 10,80 | 10,05 | 10,10 | -6,48% | - |
| 19.12.2023 | 10,50 | 10,83 | 10,30 | 10,80 | 4,85% | - |
| 18.12.2023 | 10,10 | 11,63 | 10,10 | 10,30 | 2,49% | - |
| 15.12.2023 | 9,25 | 10,15 | 9,25 | 10,05 | 8,36% | - |
| 14.12.2023 | 9,28 | 9,63 | 9,03 | 9,28 | 0,00% | - |
| 13.12.2023 | 8,90 | 9,28 | 8,73 | 9,28 | 3,34% | - |
| 12.12.2023 | 9,78 | 9,78 | 8,68 | 8,98 | -8,18% | - |
| 11.12.2023 | 9,40 | 9,78 | 9,30 | 9,78 | 3,17% | - |
| 08.12.2023 | 9,13 | 9,48 | 9,13 | 9,48 | 3,84% | - |
| 07.12.2023 | 9,08 | 9,18 | 8,93 | 9,13 | -1,35% | - |
| 06.12.2023 | 9,33 | 9,38 | 9,08 | 9,25 | -0,27% | - |
| 05.12.2023 | 9,28 | 9,33 | 9,03 | 9,28 | -0,54% | - |
| 04.12.2023 | 9,38 | 9,58 | 9,03 | 9,33 | -1,06% | 500,00 |
| 01.12.2023 | 9,23 | 9,58 | 9,18 | 9,43 | 1,62% | - |
| 30.11.2023 | 9,23 | 9,43 | 9,15 | 9,28 | 1,09% | - |
| 29.11.2023 | 9,08 | 9,23 | 9,08 | 9,18 | 1,10% | - |
| 28.11.2023 | 9,23 | 9,28 | 9,08 | 9,08 | -1,63% | - |
| 27.11.2023 | 9,33 | 9,43 | 9,23 | 9,23 | 0,27% | - |
| 24.11.2023 | 9,23 | 9,43 | 8,95 | 9,20 | -0,27% | - |
| 23.11.2023 | 9,23 | 9,23 | 9,23 | 9,23 | 0,00% | - |
| 22.11.2023 | 9,15 | 9,38 | 9,10 | 9,23 | 0,00% | - |