Holen Sie sich die Stockscreener-App
13.80
0.22%
0.03
Handel nachbörslich:
13.80
Onespan Inc-Aktien (OSPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $13.97 | $13.65 | $0.325 | 526,608.0 | +0.22% |
| 2025-08-14 | $14.06 | $13.57 | $0.492 | 472,053.0 | -2.27% |
| 2025-08-13 | $14.26 | $13.75 | $0.505 | 403,313.0 | +2.77% |
| 2025-08-12 | $13.79 | $13.14 | $0.6477 | 636,756.0 | +4.90% |
| 2025-08-11 | $13.41 | $12.97 | $0.44 | 457,237.0 | +1.24% |
| 2025-08-08 | $13.18 | $12.73 | $0.45 | 699,629.0 | +1.57% |
| 2025-08-07 | $13.86 | $12.51 | $1.35 | 714,795.0 | -8.50% |
| 2025-08-06 | $14.25 | $13.52 | $0.73 | 574,679.0 | -3.00% |
| 2025-08-05 | $14.76 | $14.29 | $0.475 | 286,982.0 | -1.92% |
| 2025-08-04 | $14.62 | $14.26 | $0.365 | 327,656.0 | +2.24% |
| 2025-08-01 | $14.84 | $14.26 | $0.58 | 379,045.0 | -3.19% |
| 2025-07-31 | $14.91 | $14.72 | $0.19 | 280,936.0 | -0.74% |
| 2025-07-30 | $15.10 | $14.79 | $0.31 | 288,042.0 | -1.65% |
| 2025-07-29 | $15.24 | $14.92 | $0.3163 | 361,207.0 | -0.10% |
| 2025-07-28 | $15.27 | $14.96 | $0.306 | 276,456.0 | +0.33% |
| 2025-07-25 | $15.36 | $14.90 | $0.455 | 250,508.0 | +0.07% |
| 2025-07-24 | $15.35 | $14.98 | $0.37 | 346,077.0 | -2.11% |
| 2025-07-23 | $15.41 | $15.28 | $0.1375 | 158,522.0 | +1.85% |
| 2025-07-22 | $15.23 | $14.83 | $0.40 | 287,303.0 | +1.34% |
| 2025-07-21 | $15.24 | $14.86 | $0.38 | 335,202.0 | -0.86% |
| 2025-07-18 | $15.30 | $15.02 | $0.285 | 285,465.0 | -0.66% |
| 2025-07-17 | $15.54 | $15.12 | $0.415 | 326,042.0 | -1.05% |
| 2025-07-16 | $15.48 | $15.10 | $0.38 | 395,296.0 | -0.13% |
Onespan Inc-Aktien (OSPN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Onespan Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OSPN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Onespan Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Onespan Inc-Aktien (OSPN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $14.84 | $12.51 | $2.33 | 6,005,361.0 | -6.44% |
| 2025-07 | $18.12 | $14.72 | $3.40 | 8,428,647.0 | -11.62% |
| 2025-06 | $16.91 | $15.12 | $1.79 | 9,246,858.0 | +4.77% |
| 2025-05 | $16.73 | $14.54 | $2.18 | 9,423,677.0 | +7.13% |
| 2025-04 | $15.81 | $12.78 | $3.03 | 6,388,002.0 | -2.49% |
| 2025-03 | $16.84 | $14.92 | $1.92 | 8,311,403.0 | -4.93% |
| 2025-02 | $20.36 | $14.55 | $5.81 | 8,120,966.0 | -16.63% |
| 2025-01 | $20.16 | $18.01 | $2.15 | 6,989,756.0 | +3.78% |
Onespan Inc-Aktien (OSPN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.58 | $17.52 | $2.06 | 7,946,354.0 | +3.53% |
| 2024-11 | $18.70 | $15.98 | $2.72 | 7,409,297.0 | +8.63% |
| 2024-10 | $17.73 | $14.28 | $3.45 | 6,913,992.0 | +0.06% |
| 2024-09 | $16.68 | $14.60 | $2.08 | 8,181,201.0 | +3.41% |
| 2024-08 | $16.41 | $12.85 | $3.56 | 8,066,973.0 | +8.92% |
| 2024-07 | $15.19 | $12.35 | $2.84 | 7,485,044.0 | +15.44% |
| 2024-06 | $13.91 | $12.28 | $1.63 | 7,783,728.0 | -2.66% |
| 2024-05 | $14.24 | $10.74 | $3.50 | 11,656,918.0 | +21.72% |
| 2024-04 | $12.28 | $9.68 | $2.60 | 5,539,047.0 | -6.96% |
| 2024-03 | $12.40 | $9.22 | $3.18 | 14,853,564.0 | +21.02% |
| 2024-02 | $10.90 | $9.30 | $1.60 | 4,431,299.0 | -6.34% |
| 2024-01 | $11.22 | $9.25 | $1.97 | 6,190,467.0 | -4.29% |
Onespan Inc-Aktien (OSPN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.77 | $9.36 | $2.41 | 20,765,244.0 | +6.88% |
| 2023-11 | $10.65 | $7.72 | $2.93 | 9,205,905.0 | +26.96% |
| 2023-10 | $11.05 | $7.64 | $3.41 | 6,654,948.0 | -26.51% |
| 2023-09 | $12.46 | $10.65 | $1.81 | 5,314,288.0 | -12.24% |
| 2023-08 | $14.38 | $9.76 | $4.62 | 5,866,331.0 | -10.84% |
| 2023-07 | $15.08 | $13.56 | $1.52 | 2,562,249.0 | -7.41% |
| 2023-06 | $17.20 | $14.00 | $3.20 | 5,892,345.0 | -1.98% |
| 2023-05 | $15.35 | $10.74 | $4.61 | 6,884,208.0 | +2.71% |
| 2023-04 | $18.61 | $14.70 | $3.91 | 4,014,740.0 | -15.77% |
| 2023-03 | $19.25 | $14.91 | $4.34 | 10,958,159.0 | +29.44% |
| 2023-02 | $14.99 | $13.07 | $1.92 | 2,979,316.0 | -2.10% |
| 2023-01 | $14.18 | $11.23 | $2.95 | 3,937,641.0 | +23.41% |
0.47%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):