OneSpan Inc. OSPN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$18,12+0,08 (+0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,04 | +0,73 % | $18,20 | $18,25 | $17,58 | 514,10K |
| 2026-09-30 | $17,91 | +0,51 % | $17,83 | $18,15 | $17,71 | 435,30K |
| 2026-09-29 | $17,82 | -0,34 % | $17,88 | $17,90 | $17,52 | 563,20K |
| 2026-09-28 | $17,88 | +0,39 % | $17,55 | $17,97 | $17,33 | 592,40K |
| 2026-09-25 | $17,81 | +0,74 % | $17,74 | $17,88 | $17,57 | 515,20K |
| 2026-09-24 | $17,68 | -1,83 % | $17,87 | $18,05 | $17,21 | 744,20K |
| 2026-09-23 | $18,01 | +3,33 % | $17,55 | $18,04 | $17,28 | 483,00K |
| 2026-09-22 | $17,43 | -0,97 % | $17,83 | $17,83 | $17,05 | 560,90K |
| 2026-09-21 | $17,60 | +0,51 % | $17,73 | $17,73 | $17,42 | 422,10K |
| 2026-09-18 | $17,51 | -2,45 % | $17,96 | $17,96 | $17,41 | 2,17M |
| 2026-09-17 | $17,95 | +0,50 % | $17,77 | $18,06 | $17,53 | 603,60K |
| 2026-09-16 | $17,86 | +0,17 % | $17,61 | $17,96 | $17,61 | 733,30K |
| 2026-09-15 | $17,83 | +1,77 % | $17,24 | $18,08 | $17,19 | 679,00K |
| 2026-09-14 | $17,52 | +3,98 % | $17,17 | $17,77 | $17,17 | 690,50K |
| 2026-09-11 | $16,85 | +2,18 % | $16,59 | $17,00 | $16,54 | 348,60K |
| 2026-09-10 | $16,49 | +2,42 % | $16,00 | $16,51 | $15,97 | 356,80K |
| 2026-09-09 | $16,10 | 0,00 % | $16,01 | $16,22 | $15,98 | 290,00K |
| 2026-09-08 | $16,10 | -3,59 % | $16,46 | $16,46 | $16,07 | 350,40K |
| 2026-09-04 | $16,70 | -0,36 % | $16,55 | $16,71 | $16,27 | 270,20K |
| 2026-09-03 | $16,76 | +3,65 % | $16,40 | $16,77 | $16,30 | 361,80K |
| 2026-09-02 | $16,17 | +1,83 % | $15,92 | $16,22 | $15,86 | 325,70K |
| 2026-09-01 | $15,88 | -3,87 % | $16,27 | $16,41 | $15,79 | 300,80K |
| 2026-08-31 | $16,52 | -0,12 % | $16,35 | $16,67 | $16,35 | 311,10K |
| 2026-08-28 | $16,54 | +0,49 % | $16,47 | $16,74 | $16,30 | 487,80K |
| 2026-08-27 | $16,46 | +7,09 % | $15,72 | $16,66 | $15,58 | 487,70K |
| 2026-08-26 | $15,37 | -0,13 % | $15,21 | $15,45 | $15,06 | 274,00K |
| 2026-08-25 | $15,39 | -1,35 % | $15,57 | $15,76 | $15,27 | 226,70K |
| 2026-08-24 | $15,60 | -0,83 % | $15,71 | $15,81 | $15,60 | 308,30K |
| 2026-08-21 | $15,73 | +0,90 % | $15,68 | $15,82 | $15,39 | 467,40K |
| 2026-08-20 | $15,59 | -1,14 % | $15,65 | $15,72 | $15,41 | 320,30K |
| 2026-08-19 | $15,77 | -0,06 % | $15,78 | $15,90 | $15,46 | 306,10K |
| 2026-08-18 | $15,78 | -0,94 % | $15,97 | $16,23 | $15,76 | 429,80K |
| 2026-08-17 | $15,93 | -2,51 % | $16,21 | $16,21 | $15,63 | 404,30K |
| 2026-08-14 | $16,34 | -3,43 % | $16,85 | $16,87 | $16,25 | 332,00K |
| 2026-08-13 | $16,92 | +2,36 % | $16,65 | $16,97 | $16,30 | 476,00K |
| 2026-08-12 | $16,53 | +1,41 % | $16,15 | $16,63 | $16,05 | 595,90K |
| 2026-08-11 | $16,30 | -0,43 % | $16,43 | $16,56 | $16,04 | 353,30K |
| 2026-08-10 | $16,37 | -2,44 % | $16,52 | $16,92 | $16,37 | 294,90K |
| 2026-08-07 | $16,78 | +3,33 % | $16,48 | $16,79 | $16,26 | 406,40K |
| 2026-08-06 | $16,24 | -0,37 % | $16,10 | $16,36 | $15,53 | 479,30K |
| 2026-08-05 | $16,30 | +0,56 % | $17,57 | $18,48 | $16,06 | 1,06M |
| 2026-08-04 | $16,21 | +2,14 % | $15,88 | $16,40 | $15,88 | 510,60K |
| 2026-08-03 | $15,87 | +2,52 % | $15,76 | $15,97 | $15,64 | 380,60K |
| 2026-07-31 | $15,48 | +0,45 % | $15,41 | $15,56 | $15,03 | 318,30K |
| 2026-07-30 | $15,41 | -2,10 % | $15,68 | $15,79 | $15,07 | 434,60K |
| 2026-07-29 | $15,74 | +1,94 % | $15,51 | $16,12 | $15,50 | 379,30K |
| 2026-07-28 | $15,44 | +1,91 % | $15,28 | $15,74 | $15,14 | 365,40K |
| 2026-07-27 | $15,15 | 0,00 % | $15,41 | $15,60 | $15,13 | 523,20K |
| 2026-07-24 | $15,15 | +2,71 % | $14,91 | $15,16 | $14,76 | 252,90K |
| 2026-07-23 | $14,75 | -2,64 % | $15,13 | $15,20 | $14,66 | 327,90K |
| 2026-07-22 | $15,15 | -1,75 % | $15,31 | $15,49 | $15,09 | 371,00K |
| 2026-07-21 | $15,42 | -0,58 % | $15,48 | $15,66 | $15,11 | 488,40K |
| 2026-07-20 | $15,51 | +0,26 % | $15,39 | $15,55 | $15,25 | 305,90K |
| 2026-07-17 | $15,47 | -0,45 % | $15,25 | $15,70 | $15,25 | 450,30K |
| 2026-07-16 | $15,54 | +0,78 % | $15,42 | $15,73 | $15,23 | 398,00K |
| 2026-07-15 | $15,42 | -0,45 % | $15,62 | $15,98 | $15,38 | 380,80K |
| 2026-07-14 | $15,49 | +2,65 % | $14,84 | $15,61 | $14,71 | 285,50K |
| 2026-07-13 | $15,09 | -0,53 % | $15,22 | $15,39 | $15,06 | 338,40K |
| 2026-07-10 | $15,17 | -0,26 % | $15,40 | $15,46 | $14,97 | 353,40K |
| 2026-07-09 | $15,21 | +3,19 % | $14,66 | $15,24 | $14,50 | 363,70K |
| 2026-07-08 | $14,74 | -0,54 % | $14,56 | $14,79 | $14,52 | 266,30K |
| 2026-07-07 | $14,82 | -1,79 % | $15,13 | $15,44 | $14,77 | 368,90K |
| 2026-07-06 | $15,09 | +4,50 % | $14,37 | $15,11 | $14,28 | 349,30K |
| 2026-07-02 | $14,44 | -2,04 % | $14,64 | $14,86 | $14,39 | 294,90K |
| 2026-07-01 | $14,74 | +2,72 % | $14,57 | $14,95 | $14,53 | 302,50K |
| 2026-06-30 | $14,35 | +0,28 % | $14,17 | $14,38 | $13,99 | 446,50K |
| 2026-06-29 | $14,31 | +1,06 % | $14,34 | $14,58 | $14,19 | 488,70K |
| 2026-06-26 | $14,16 | +4,66 % | $13,46 | $14,26 | $13,46 | 964,90K |
| 2026-06-25 | $13,53 | +0,07 % | $13,70 | $13,71 | $13,30 | 328,80K |
| 2026-06-24 | $13,52 | -0,29 % | $13,56 | $13,83 | $13,48 | 312,80K |
| 2026-06-23 | $13,56 | +1,80 % | $13,39 | $13,66 | $13,39 | 341,30K |
| 2026-06-22 | $13,32 | -1,33 % | $13,33 | $13,57 | $13,00 | 551,80K |
| 2026-06-18 | $13,50 | -1,68 % | $13,86 | $13,86 | $13,31 | 836,10K |
| 2026-06-17 | $13,73 | -3,72 % | $14,10 | $14,27 | $13,69 | 463,50K |
| 2026-06-16 | $14,26 | +0,21 % | $14,23 | $14,54 | $14,09 | 251,50K |
| 2026-06-15 | $14,23 | -0,70 % | $14,48 | $14,65 | $14,20 | 409,90K |
| 2026-06-12 | $14,33 | +0,14 % | $14,27 | $14,51 | $14,02 | 333,90K |
| 2026-06-11 | $14,31 | +1,27 % | $13,97 | $14,32 | $13,85 | 365,40K |
| 2026-06-10 | $14,13 | +1,15 % | $13,75 | $14,37 | $13,67 | 479,20K |
| 2026-06-09 | $13,97 | -1,41 % | $14,15 | $14,25 | $13,51 | 510,90K |
| 2026-06-08 | $14,17 | +0,14 % | $14,13 | $14,30 | $13,98 | 392,30K |
| 2026-06-05 | $14,15 | -3,87 % | $14,70 | $14,70 | $14,07 | 572,10K |
| 2026-06-04 | $14,72 | +1,94 % | $14,42 | $14,78 | $14,22 | 609,70K |
| 2026-06-03 | $14,44 | -5,87 % | $15,09 | $15,27 | $14,32 | 706,00K |
| 2026-06-02 | $15,34 | -1,29 % | $15,02 | $15,37 | $14,90 | 782,40K |
| 2026-06-01 | $15,54 | +7,62 % | $14,82 | $15,71 | $14,80 | 1,06M |
| 2026-05-29 | $14,44 | +3,81 % | $14,00 | $14,48 | $13,91 | 610,20K |
| 2026-05-28 | $13,91 | +2,58 % | $13,61 | $13,93 | $13,57 | 446,50K |
| 2026-05-27 | $13,56 | -1,09 % | $13,60 | $13,70 | $13,46 | 522,90K |
| 2026-05-26 | $13,71 | +4,50 % | $13,07 | $13,76 | $13,00 | 714,80K |