Holen Sie sich die Stockscreener-App
12.96
2.11%
-0.28
Handel nachbörslich:
13.01
0.05
+0.39%
Onespan Inc-Aktien (OSPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $13.31 | $12.92 | $0.388 | 542,523.0 | -2.11% |
| 2025-12-11 | $13.46 | $13.05 | $0.4099 | 596,830.0 | +0.38% |
| 2025-12-10 | $13.51 | $12.77 | $0.7397 | 965,376.0 | +2.89% |
| 2025-12-09 | $12.91 | $12.39 | $0.525 | 401,543.0 | +2.97% |
| 2025-12-08 | $12.50 | $12.29 | $0.21 | 389,580.0 | +1.88% |
| 2025-12-05 | $12.60 | $12.16 | $0.439 | 766,126.0 | -0.89% |
| 2025-12-04 | $12.48 | $12.25 | $0.23 | 407,093.0 | -0.48% |
| 2025-12-03 | $12.54 | $12.28 | $0.265 | 457,407.0 | +0.41% |
| 2025-12-02 | $12.43 | $12.14 | $0.285 | 402,757.0 | +1.23% |
| 2025-12-01 | $12.30 | $12.05 | $0.25 | 484,134.0 | -0.08% |
| 2025-11-28 | $12.38 | $12.13 | $0.245 | 271,586.0 | +0.08% |
| 2025-11-26 | $12.28 | $12.04 | $0.24 | 469,693.0 | -0.25% |
| 2025-11-25 | $12.30 | $12.02 | $0.2783 | 477,787.0 | +1.24% |
| 2025-11-24 | $12.23 | $11.84 | $0.39 | 650,724.0 | +0.67% |
| 2025-11-21 | $12.26 | $11.80 | $0.4599 | 874,251.0 | +0.84% |
| 2025-11-20 | $12.33 | $11.87 | $0.465 | 750,002.0 | -1.74% |
| 2025-11-19 | $12.30 | $11.95 | $0.35 | 627,183.0 | +0.58% |
| 2025-11-18 | $12.25 | $11.88 | $0.37 | 657,527.0 | -0.08% |
| 2025-11-17 | $12.67 | $12.03 | $0.64 | 709,283.0 | -4.97% |
| 2025-11-14 | $12.73 | $12.19 | $0.54 | 1,290,840.0 | +0.96% |
| 2025-11-13 | $13.02 | $12.53 | $0.4949 | 411,827.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.51 | $12.05 | $1.46 | 5,955,892.0 | +6.23% |
| 2025-11 | $13.41 | $11.30 | $2.11 | 13,414,331.0 | +7.02% |
| 2025-10 | $16.44 | $11.00 | $5.44 | 7,941,332.0 | -28.26% |
| 2025-09 | $16.41 | $14.70 | $1.71 | 9,081,922.0 | +5.06% |
| 2025-08 | $15.19 | $12.51 | $2.68 | 10,239,466.0 | +2.54% |
| 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% |
2.40%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):