16,060€
4,97%
Echtzeit-Aktienkurs Gofore OYJ
Bid:
Ask:
Aktienkurse zur Gofore OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 15,29 | 16,06 | 15,29 | 16,06 | 4,97% | - |
| 09.05.2025 | 15,14 | 15,42 | 15,14 | 15,30 | 1,19% | 11.777,00 |
| 08.05.2025 | 15,04 | 15,14 | 15,00 | 15,12 | 0,13% | 10.807,00 |
| 07.05.2025 | 15,14 | 15,22 | 15,00 | 15,10 | -0,13% | 13.700,00 |
| 06.05.2025 | 15,26 | 15,26 | 15,00 | 15,12 | -1,82% | 17.809,00 |
| 05.05.2025 | 15,70 | 15,70 | 15,38 | 15,40 | -2,16% | 2.662,00 |
| 02.05.2025 | 15,76 | 15,94 | 15,50 | 15,74 | -0,13% | 22.456,00 |
| 30.04.2025 | 16,06 | 16,26 | 15,72 | 15,76 | -1,50% | 11.794,00 |
| 29.04.2025 | 16,60 | 16,60 | 15,62 | 16,00 | -11,41% | 66.623,00 |
| 28.04.2025 | 20,00 | 20,00 | 18,00 | 18,06 | -0,11% | 2.149,00 |
| 25.04.2025 | 18,22 | 18,24 | 17,94 | 18,08 | 0,78% | 3.360,00 |
| 24.04.2025 | 18,28 | 18,28 | 17,92 | 17,94 | -2,18% | 2.669,00 |
| 23.04.2025 | 17,98 | 18,34 | 17,82 | 18,34 | 3,85% | 3.079,00 |
| 22.04.2025 | 17,64 | 17,96 | 17,60 | 17,66 | 0,11% | 5.165,00 |
| 17.04.2025 | 17,34 | 17,64 | 16,76 | 17,64 | 1,61% | 2.709,00 |
| 16.04.2025 | 17,50 | 17,50 | 17,30 | 17,36 | -0,80% | 3.280,00 |
| 15.04.2025 | 17,68 | 17,94 | 17,50 | 17,50 | 0,11% | 11.143,00 |
| 14.04.2025 | 17,46 | 17,50 | 17,02 | 17,48 | 1,63% | 9.223,00 |
| 11.04.2025 | 17,40 | 17,60 | 16,96 | 17,20 | -2,49% | 16.406,00 |
| 10.04.2025 | 17,76 | 18,24 | 17,64 | 17,64 | 2,68% | 14.551,00 |
| 09.04.2025 | 18,20 | 18,20 | 17,00 | 17,18 | -5,60% | 10.302,00 |
| 08.04.2025 | 18,14 | 19,06 | 18,08 | 18,20 | 1,11% | 18.980,00 |
| 07.04.2025 | 18,88 | 19,48 | 17,52 | 18,00 | -10,22% | 23.442,00 |
| 04.04.2025 | 19,98 | 20,20 | 19,80 | 20,05 | 0,25% | 4.183,00 |
| 03.04.2025 | 19,78 | 20,00 | 19,42 | 20,00 | 1,01% | 2.512,00 |
| 02.04.2025 | 19,96 | 20,10 | 19,78 | 19,80 | -1,74% | 9.034,00 |
| 01.04.2025 | 18,34 | 20,40 | 18,34 | 20,15 | 0,00% | 3.762,00 |
| 31.03.2025 | 20,50 | 20,50 | 20,15 | 20,15 | -1,47% | 4.991,00 |
| 28.03.2025 | 20,30 | 20,45 | 20,10 | 20,45 | 0,99% | 1.563,00 |
| 27.03.2025 | 20,00 | 20,25 | 19,90 | 20,25 | 1,45% | 13.906,00 |
| 26.03.2025 | 20,50 | 20,50 | 19,82 | 19,96 | -2,63% | 2.155,00 |
| 25.03.2025 | 20,00 | 20,50 | 19,84 | 20,50 | 2,50% | 7.478,00 |
| 24.03.2025 | 20,00 | 20,00 | 19,82 | 20,00 | 0,00% | 4.230,00 |
| 21.03.2025 | 20,05 | 20,30 | 20,00 | 20,00 | -1,48% | 4.609,00 |
| 20.03.2025 | 20,75 | 20,90 | 20,30 | 20,30 | -2,17% | 6.334,00 |
| 19.03.2025 | 21,00 | 21,00 | 20,75 | 20,75 | -1,19% | 1.757,00 |
| 18.03.2025 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | 6.847,00 |
| 17.03.2025 | 20,80 | 21,00 | 20,65 | 20,80 | 0,00% | 2.627,00 |
| 14.03.2025 | 20,95 | 21,00 | 20,80 | 20,80 | -0,24% | 4.513,00 |
| 13.03.2025 | 21,25 | 21,25 | 20,85 | 20,85 | -1,42% | 2.222,00 |
| 12.03.2025 | 21,80 | 21,80 | 21,05 | 21,15 | -2,98% | 8.590,00 |
| 11.03.2025 | 21,55 | 22,00 | 21,50 | 21,80 | -1,13% | 6.196,00 |
| 10.03.2025 | 22,00 | 22,50 | 21,75 | 22,05 | 0,23% | 17.755,00 |
| 07.03.2025 | 21,45 | 22,15 | 21,35 | 22,00 | 2,56% | 6.451,00 |
| 06.03.2025 | 21,40 | 21,60 | 21,40 | 21,45 | 0,23% | 2.747,00 |
| 05.03.2025 | 21,55 | 21,55 | 21,15 | 21,40 | -0,70% | 2.582,00 |
| 04.03.2025 | 21,50 | 21,70 | 21,20 | 21,55 | -0,23% | 2.952,00 |
| 03.03.2025 | 22,00 | 22,00 | 21,25 | 21,60 | -1,82% | 3.122,00 |
| 28.02.2025 | 21,50 | 22,00 | 21,20 | 22,00 | 2,33% | 3.557,00 |
| 27.02.2025 | 21,25 | 21,50 | 21,20 | 21,50 | 1,42% | 11.731,00 |
| 26.02.2025 | 21,65 | 21,65 | 21,05 | 21,20 | -2,08% | 62.358,00 |
| 25.02.2025 | 21,40 | 21,65 | 21,40 | 21,65 | 0,46% | 44.111,00 |
| 24.02.2025 | 21,90 | 21,90 | 21,35 | 21,55 | -1,82% | 5.118,00 |
| 21.02.2025 | 21,45 | 22,00 | 21,30 | 21,95 | 2,81% | 17.028,00 |
| 20.02.2025 | 21,55 | 21,55 | 20,90 | 21,35 | -2,51% | 27.370,00 |
| 19.02.2025 | 21,95 | 21,95 | 21,65 | 21,90 | 0,46% | 9.209,00 |
| 18.02.2025 | 21,85 | 21,95 | 21,70 | 21,80 | 0,23% | 2.342,00 |
| 17.02.2025 | 21,55 | 21,80 | 21,55 | 21,75 | 0,69% | 1.283,00 |
| 14.02.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 1,17% | 2.393,00 |
| 13.02.2025 | 21,95 | 21,95 | 21,35 | 21,35 | -1,16% | 3.093,00 |
| 12.02.2025 | 21,70 | 21,95 | 21,60 | 21,60 | -0,46% | 5.596,00 |
| 11.02.2025 | 21,80 | 21,80 | 21,45 | 21,70 | 0,70% | 1.263,00 |
| 10.02.2025 | 21,60 | 21,90 | 21,50 | 21,55 | -0,23% | 2.193,00 |
| 07.02.2025 | 21,55 | 21,85 | 21,55 | 21,60 | 0,23% | 1.110,00 |
| 06.02.2025 | 21,50 | 21,75 | 21,45 | 21,55 | 0,47% | 4.038,00 |
| 05.02.2025 | 21,55 | 21,75 | 21,45 | 21,45 | -0,46% | 863,00 |
| 04.02.2025 | 21,85 | 22,00 | 21,55 | 21,55 | -1,15% | 1.493,00 |
| 03.02.2025 | 21,30 | 21,80 | 21,30 | 21,80 | 0,93% | 3.575,00 |
| 31.01.2025 | 21,75 | 21,80 | 21,55 | 21,60 | -0,92% | 5.057,00 |
| 30.01.2025 | 21,85 | 22,10 | 21,75 | 21,80 | 0,00% | 3.539,00 |
| 29.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4.868,00 |
| 28.01.2025 | 22,15 | 22,15 | 21,95 | 22,00 | -1,12% | 9.410,00 |
| 27.01.2025 | 22,00 | 22,30 | 21,80 | 22,25 | 1,14% | 7.716,00 |
| 24.01.2025 | 22,15 | 22,30 | 22,00 | 22,00 | -0,45% | 31.168,00 |
| 23.01.2025 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 1.274,00 |
| 22.01.2025 | 22,40 | 22,50 | 22,10 | 22,10 | -1,34% | 3.911,00 |
| 21.01.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 1.044,00 |
| 20.01.2025 | 23,10 | 23,10 | 22,60 | 23,00 | -0,43% | 5.262,00 |
| 17.01.2025 | 22,90 | 23,10 | 22,55 | 23,10 | 0,87% | 10.288,00 |
| 16.01.2025 | 22,35 | 22,95 | 21,90 | 22,90 | 2,23% | 13.564,00 |
| 15.01.2025 | 22,15 | 22,95 | 21,95 | 22,40 | 0,90% | 2.674,00 |
| 14.01.2025 | 22,25 | 22,25 | 21,95 | 22,20 | 0,00% | 1.939,00 |
| 13.01.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,06% | 4.956,00 |
| 10.01.2025 | 23,05 | 23,05 | 22,80 | 22,90 | 0,66% | 3.019,00 |
| 09.01.2025 | 22,70 | 22,95 | 22,50 | 22,75 | -0,22% | 1.123,00 |
| 08.01.2025 | 23,10 | 23,10 | 22,70 | 22,80 | -1,72% | 1.413,00 |
| 07.01.2025 | 23,20 | 23,35 | 23,00 | 23,20 | 0,00% | 8.817,00 |
| 03.01.2025 | 22,45 | 23,40 | 22,45 | 23,20 | 3,34% | 9.417,00 |
| 02.01.2025 | 22,30 | 22,70 | 22,30 | 22,45 | 1,13% | 2.062,00 |
| 30.12.2024 | 22,30 | 22,55 | 22,20 | 22,20 | -1,11% | 3.761,00 |
| 27.12.2024 | 22,15 | 22,60 | 22,15 | 22,45 | 1,35% | 3.619,00 |
| 23.12.2024 | 21,50 | 22,65 | 21,45 | 22,15 | 3,02% | 6.098,00 |
| 20.12.2024 | 21,45 | 21,95 | 21,45 | 21,50 | 0,23% | 55.622,00 |
| 19.12.2024 | 21,85 | 22,25 | 21,00 | 21,45 | -0,46% | 8.596,00 |
| 18.12.2024 | 22,50 | 22,50 | 21,55 | 21,55 | -3,58% | 2.335,00 |
| 17.12.2024 | 22,10 | 22,70 | 22,00 | 22,35 | 0,90% | 1.345,00 |
| 16.12.2024 | 22,05 | 22,15 | 22,00 | 22,15 | 0,00% | 14.489,00 |
| 13.12.2024 | 22,10 | 22,15 | 22,00 | 22,15 | 0,68% | 4.535,00 |
| 12.12.2024 | 22,05 | 22,05 | 21,70 | 22,00 | 0,00% | 1.958,00 |
| 11.12.2024 | 22,10 | 22,10 | 21,60 | 22,00 | -2,22% | 556,00 |