Jetzt handeln
ONESPAN INC. DL-,001
ISIN: US68287N1000 | WKN: A2JNEB
17,6000 €
+0,1500 +0,86 %
23.12. 22:55
Status: closed
Geld
17,1000 €
Stück: 436
Brief
18,1000 €
Stück: 436
Zeit | Kurs | Volumen | |
---|---|---|---|
31.10. 21:02:41.355 | 15,30 € | 7 | |
01.10. 16:04:09.171 | 14,60 € | 2 | |
22.08. 16:21:17.533 | 14,00 € | 2 | |
15.08. 21:02:20.177 | 14,10 € | 2 | |
02.08. 15:39:09.238 | 13,90 € | 500 | |
02.08. 15:36:10.728 | 14,10 € | 250 | |
02.08. 15:31:10.319 | 14,20 € | 400 | |
02.08. 15:30:21.319 | 14,10 € | 270 | |
01.08. 22:35:12.040 | 13,50 € | 150 | |
01.08. 22:03:22.519 | 13,50 € | 120 | |
24.07. 21:02:48.231 | 13,00 € | 3 | |
23.07. 21:02:40.367 | 12,90 € | 2 | |
19.07. 22:01:25.034 | 12,20 € | 2 | |
15.07. 18:10:50.633 | 11,90 € | 500 | |
07.06. 21:25:35.096 | 12,20 € | 4 | |
06.06. 16:04:17.393 | 12,30 € | 5 | |
25.05. 11:02:17.436 | 12,00 € | 2 | |
17.05. 16:03:54.143 | 12,10 € | 2 | |
12.05. 17:32:21.955 | 11,20 € | 3 | |
09.05. 10:35:37.942 | 11,30 € | 39 | |
06.05. 16:15:18.887 | 11,70 € | 14 | |
06.05. 16:05:26.701 | 11,90 € | 23 | |
02.05. 22:03:14.701 | 10,40 € | 200 | |
15.04. 16:32:07.939 | 9,10 € | 4 | |
14.03. 16:03:05.854 | 8,90 € | 10 | |
13.03. 16:03:29.173 | 9,15 € | 5 | |
12.03. 16:25:14.239 | 9,15 € | 6 | |
12.03. 16:02:32.687 | 9,25 € | 4 | |
11.03. 21:02:37.360 | 8,85 € | 5 | |
08.03. 17:01:38.235 | 10,20 € | 15 | |
08.03. 11:59:42.515 | 10,60 € | 85 | |
08.03. 08:11:53.539 | 10,60 € | 200 | |
07.03. 21:57:16.173 | 10,80 € | 2 | |
07.03. 21:02:54.202 | 10,60 € | 21 | |
07.03. 16:12:01.723 | 11,00 € | 9 | |
07.03. 16:02:47.586 | 11,00 € | 11 | |
07.03. 12:46:47.125 | 12,30 € | 85 | |
07.03. 08:47:28.533 | 11,30 € | 156 | |
06.03. 22:38:46.732 | 11,40 € | 169 | |
06.03. 22:27:36.787 | 11,50 € | 237 | |
06.03. 22:04:13.508 | 8,90 € | 200 | |
06.03. 21:47:46.017 | 8,80 € | 100 | |
01.03. 16:02:14.118 | 8,90 € | 6 | |
16.02. 16:38:31.328 | 9,50 € | 10 | |
12.02. 11:36:32.147 | 9,75 € | 70 | |
04.02. 17:32:15.454 | 9,35 € | 13 | |
28.12. 16:02:17.665 | 9,65 € | 4 | |
27.12. 16:02:10.368 | 10,00 € | 4 | |
20.12. 16:02:24.431 | 10,50 € | 2 | |
13.12. 08:11:10.474 | 8,90 € | 200 | |
17.11. 16:25:42.831 | 9,45 € | 2 | |
09.11. 21:07:16.197 | 8,65 € | 4 | |
09.11. 12:18:58.939 | 8,15 € | 250 | |
09.11. 08:30:18.403 | 8,40 € | 250 | |
07.11. 16:03:39.783 | 7,90 € | 3 | |
23.10. 16:02:09.048 | 8,45 € | 2 | |
18.10. 16:02:35.378 | 9,05 € | 2 | |
13.10. 16:02:31.823 | 8,90 € | 4 | |
25.09. 21:02:23.078 | 10,50 € | 2 | |
24.09. 17:32:13.430 | 10,20 € | 3 | |
21.09. 16:02:18.320 | 10,60 € | 2 | |
11.09. 16:02:13.702 | 10,90 € | 3 | |
22.08. 16:02:19.572 | 10,30 € | 68 | |
18.08. 16:02:24.726 | 10,30 € | 3 | |
17.08. 16:06:56.568 | 10,40 € | 10 | |
14.08. 21:02:32.261 | 10,60 € | 6 | |
14.08. 16:47:39.674 | 10,40 € | 67 | |
14.08. 15:51:44.446 | 10,10 € | 550 | |
14.08. 15:32:32.834 | 9,75 € | 700 | |
14.08. 14:05:25.805 | 9,90 € | 700 | |
11.08. 16:02:34.420 | 9,80 € | 18 | |
23.06. 21:02:04.967 | 13,60 € | 4 | |
19.05. 16:02:25.439 | 12,90 € | 36 | |
05.05. 16:01:57.327 | 11,30 € | 2 | |
05.04. 21:00:51.407 | 16,00 € | 2 | |
04.04. 21:12:15.845 | 16,20 € | 5 | |
30.03. 16:05:22.125 | 15,70 € | 4 | |
22.03. 16:00:45.652 | 16,10 € | 4 | |
21.03. 16:05:33.428 | 16,20 € | 2 | |
20.03. 16:05:33.296 | 16,20 € | 3 | |
19.03. 17:30:05.372 | 16,40 € | 2 | |
17.03. 16:05:30.893 | 17,10 € | 5 | |
16.03. 16:06:34.963 | 17,20 € | 28 | |
14.03. 16:05:41.183 | 17,00 € | 3 | |
09.03. 21:04:11.316 | 15,70 € | 3 | |
09.03. 16:05:53.927 | 16,20 € | 6 | |
08.03. 16:48:10.297 | 16,40 € | 2 | |
07.03. 16:05:40.902 | 16,70 € | 9 | |
06.03. 21:04:09.300 | 16,30 € | 7 | |
06.03. 16:05:48.698 | 17,40 € | 13 | |
05.03. 17:38:28.431 | 17,50 € | 5 | |
03.03. 16:05:47.176 | 17,50 € | 39 | |
02.03. 21:04:03.813 | 17,50 € | 15 | |
02.03. 16:05:39.984 | 15,90 € | 48 | |
01.03. 20:55:04.580 | 15,10 € | 300 | |
28.02. 22:03:54.261 | 12,80 € | 120 | |
03.02. 17:00:15.758 | 13,40 € | 500 | |
26.01. 17:14:47.092 | 12,80 € | 500 | |
23.01. 16:03:30.326 | 12,50 € | 2 | |
20.11. 17:37:01.612 | 13,40 € | 4 | |
10.11. 21:07:58.335 | 13,70 € | 2 | |
09.11. 21:07:57.629 | 13,40 € | 36 | |
02.11. 16:01:58.093 | 12,30 € | 4 | |
13.09. 18:29:20.537 | 9,50 € | 200 | |
18.08. 13:57:37.450 | 12,30 € | 160 | |
27.06. 21:14:26.218 | 11,80 € | 2 | |
21.06. 21:22:54.498 | 11,50 € | 2 | |
05.05. 17:37:50.768 | 13,00 € | 300 | |
04.05. 15:39:05.344 | 13,10 € | 300 | |
04.05. 15:31:56.403 | 12,60 € | 300 | |
26.04. 16:03:52.017 | 13,30 € | 2 | |
25.04. 16:14:22.071 | 13,50 € | 2 | |
20.04. 20:51:53.943 | 13,60 € | 550 | |
19.04. 17:22:29.817 | 14,20 € | 550 | |
27.12. 13:31:33.205 | 14,90 € | 200 | |
03.11. 17:27:10.966 | 18,10 € | 90 | |
03.11. 14:50:04.693 | 18,40 € | 500 | |
03.11. 09:19:09.270 | 17,80 € | 500 | |
02.11. 21:07:50.532 | 17,60 € | 90 | |
19.10. 16:15:34.874 | 17,60 € | 30 | |
13.10. 14:06:10.266 | 17,30 € | 30 | |
11.10. 16:55:15.588 | 16,70 € | 75 | |
01.10. 20:39:25.224 | 16,40 € | 50 | |
16.09. 20:42:28.301 | 16,60 € | 650 | |
14.09. 16:55:23.010 | 17,60 € | 650 | |
14.09. 11:11:02.386 | 16,80 € | 270 | |
13.09. 19:10:22.961 | 17,40 € | 300 | |
13.09. 19:10:08.137 | 17,40 € | 250 | |
07.09. 18:20:59.546 | 15,90 € | 333 | |
07.09. 08:21:14.708 | 16,50 € | 300 | |
06.09. 18:23:34.307 | 17,20 € | 270 | |
16.08. 17:25:12.002 | 16,80 € | 60 | |
12.08. 17:07:15.838 | 17,40 € | 20 | |
06.08. 17:42:54.518 | 16,30 € | 50 | |
05.08. 18:41:27.479 | 15,90 € | 20 | |
28.06. 16:49:40.208 | 21,80 € | 50 | |
20.05. 12:20:37.835 | 19,90 € | 50 | |
26.04. 21:18:53.540 | 23,40 € | 160 | |
16.04. 15:39:31.443 | 23,20 € | 50 | |
09.04. 10:23:42.409 | 22,00 € | 30 | |
31.03. 09:14:31.135 | 19,10 € | 100 | |
28.01. 09:18:25.634 | 19,20 € | 50 | |
27.01. 14:25:50.215 | 19,50 € | 250 | |
06.01. 17:13:16.329 | 18,60 € | 30 | |
05.01. 19:35:16.302 | 17,80 € | 20 | |
04.12. 13:28:12.952 | 17,50 € | 250 | |
03.12. 18:46:50.673 | 17,30 € | 30 | |
30.11. 17:54:47.206 | 16,50 € | 30 | |
30.11. 11:17:16.639 | 16,70 € | 20 | |
09.11. 13:51:53.833 | 16,70 € | 30 | |
03.11. 20:06:57.989 | 15,50 € | 20 | |
16.10. 15:32:41.759 | 21,80 € | 200 | |
12.10. 20:16:12.831 | 21,80 € | 30 | |
09.10. 19:53:28.613 | 20,80 € | 99 | |
05.10. 21:51:25.303 | 18,90 € | 1 | |
21.09. 16:31:03.130 | 18,50 € | 50 | |
21.09. 15:28:49.192 | 18,40 € | 30 | |
15.09. 17:01:03.974 | 17,60 € | 22 | |
04.09. 09:26:41.506 | 17,90 € | 150 | |
28.08. 17:47:51.802 | 18,20 € | 130 | |
28.08. 11:29:58.832 | 18,30 € | 30 | |
27.08. 16:12:21.219 | 17,90 € | 120 | |
27.08. 10:06:52.960 | 19,20 € | 120 | |
25.08. 21:02:57.960 | 18,10 € | 20 | |
25.08. 11:26:59.046 | 17,20 € | 60 | |
21.08. 15:42:03.980 | 17,10 € | 3 | |
19.08. 18:56:04.870 | 17,70 € | 30 | |
19.08. 18:18:45.707 | 17,60 € | 12 | |
18.08. 10:37:06.079 | 16,40 € | 240 | |
13.08. 14:05:28.281 | 15,50 € | 3 | |
13.08. 14:03:16.404 | 15,50 € | 30 | |
13.08. 13:38:03.873 | 14,60 € | 1 | |
13.08. 12:15:03.982 | 14,60 € | 566 | |
13.08. 07:30:16.711 | 15,80 € | 20 | |
12.08. 18:48:43.410 | 16,551 € | 200 | |
12.08. 18:16:08.489 | 16,53 € | 22 | |
12.08. 16:25:11.376 | 18,478 € | 100 | |
11.08. 22:23:25.737 | 21,40 € | 4 | |
10.08. 16:12:46.781 | 25,20 € | 17 | |
04.08. 16:36:23.051 | 27,40 € | 500 | |
04.08. 11:40:56.767 | 27,60 € | 6 | |
03.08. 17:46:01.544 | 28,20 € | 567 | |
31.07. 16:21:41.591 | 26,00 € | 2.000 | |
24.07. 15:32:01.431 | 24,60 € | 60 | |
23.07. 20:30:30.454 | 24,40 € | 40 | |
23.07. 19:49:16.610 | 24,40 € | 41 | |
23.07. 17:04:43.660 | 25,00 € | 200 | |
22.07. 20:12:35.768 | 24,80 € | 100 | |
20.07. 13:14:15.885 | 24,40 € | 200 | |
20.07. 10:27:40.197 | 24,40 € | 800 | |
15.07. 18:34:06.905 | 24,40 € | 30 | |
15.07. 15:30:52.335 | 24,20 € | 220 | |
13.07. 20:33:58.575 | 24,40 € | 120 | |
10.07. 16:16:37.279 | 26,00 € | 1 | |
08.07. 17:47:28.916 | 25,00 € | 40 | |
01.07. 16:44:07.982 | 24,20 € | 41 | |
29.06. 16:46:45.102 | 23,80 € | 100 | |
29.06. 15:36:52.081 | 24,00 € | 50 | |
29.06. 09:26:31.948 | 24,20 € | 17 | |
26.06. 15:48:32.034 | 23,60 € | 120 | |
23.06. 12:32:18.048 | 22,80 € | 220 | |
23.06. 08:29:11.607 | 22,20 € | 40 | |
19.06. 15:37:51.306 | 22,40 € | 120 | |
18.06. 19:54:50.622 | 22,20 € | 120 | |
17.06. 16:48:48.686 | 22,00 € | 40 | |
16.06. 22:05:38.193 | 21,60 € | 4 | |
03.06. 16:19:36.120 | 19,90 € | 502 | |
06.05. 07:46:41.221 | 16,30 € | 10 | |
06.05. 07:41:21.855 | 16,30 € | 220 | |
05.05. 22:38:32.078 | 15,20 € | 130 | |
05.05. 22:09:29.927 | 15,20 € | 100 | |
15.04. 15:25:10.991 | 13,80 € | 100 | |
05.03. 11:24:54.341 | 16,10 € | 5 | |
03.03. 20:46:10.555 | 14,40 € | 841 | |
02.03. 15:33:40.277 | 14,90 € | 7 | |
25.02. 12:04:26.207 | 16,70 € | 20 | |
09.01. 21:20:00.958 | 16,50 € | 10 | |
03.01. 13:10:42.843 | 15,40 € | 50 | |
17.12. 08:47:08.506 | 15,20 € | 200 | |
28.11. 10:33:56.020 | 17,00 € | 50 | |
04.11. 18:00:55.075 | 17,70 € | 200 | |
01.11. 17:55:13.242 | 16,50 € | 1.256 | |
31.10. 18:56:23.559 | 17,30 € | 4 | |
30.10. 20:29:38.830 | 17,60 € | 2.528 | |
03.09. 13:16:44.454 | 12,216 € | 20 | |
02.08. 16:46:51.517 | 12,76 € | 30 | |
03.07. 13:19:56.871 | 11,941 € | 1 | |
10.04. 19:32:37.450 | 16,862 € | 20 | |
04.04. 17:52:10.240 | 16,426 € | 832 | |
03.04. 21:40:54.045 | 17,185 € | 832 | |
02.04. 15:45:39.062 | 16,887 € | 1 | |
05.03. 15:45:58.252 | 18,028 € | 1 | |
22.02. 12:46:45.492 | 17,888 € | 200 | |
05.11. 15:28:43.679 | 13,67 € | 230 | |
05.11. 11:34:42.369 | 13,64 € | 270 | |
31.07. 19:38:49.431 | 14,049 € | 14 | |
27.07. 15:43:29.803 | 17,659 € | 14 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:52:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:49:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:46:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:43:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:40:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:37:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:34:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:31:00 | 436 | 16,60 € | 18,10 € | 436 |
23.12. 22:28:00 | 436 | 16,60 € | 18,10 € | 436 |
Stammdaten
WKN | A2JNEB |
ISIN | US68287N1000 |
Branche | Computer-Hardware |
Herkunft | USA |
Aktienanzahl | 40,10 Mio. |
Marktkapitalisierung | 613,58 Mio. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 38,56 % |
Abstand 52W Hoch | 6,43 % |
Abstand 52W Tief | 107,12 % |
Vola 30 Tage | 16,94 % |
Vola 250 Tage | 49,10 % |
KGV | -147,40 (2020) |
KCV | 434,09 (2018) |
Gewinn je Aktie | -0,140 (2020) |
Cashflow/Aktie | 0,030 (2018) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 18,400 | -5,163 | |
1 Monat | 17,200 | +1,453 | |
6 Monate | 11,650 | +49,785 | |
Lfd. Jahr | 9,600 | +81,771 | |
1 Jahr | 10,250 | +70,244 | |
3 Jahre | 15,000 | +16,333 | |
5 Jahre | 15,950 | +9,404 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 2900 | - | |
Kauf | 500 | - | |
Kauf | 1200 | - | |
Kauf | 1200 | - | |
Kauf | 625 | - |
Enthalten in folgenden Wikifolios
DE000LS9UU13
0,00 €
DE000LS9QFX2
2.561,91 €
DE000LS9RLX8
0,00 €
DE000LS9QFU8
0,00 €
0,00 €