10,410€
-0,67%
Echtzeit-Aktienkurs GOFORE OYJ
Bid:
Ask:
Aktienkurse zur GOFORE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 10,56 | 10,68 | 10,32 | 10,34 | -1,34% | 39.542,00 |
| 14.08.2026 | 10,40 | 10,64 | 10,30 | 10,48 | 1,35% | 55.127,00 |
| 13.08.2026 | 10,44 | 10,50 | 10,30 | 10,34 | -0,58% | 35.426,00 |
| 12.08.2026 | 10,34 | 10,44 | 10,34 | 10,40 | 0,58% | 7.211,00 |
| 11.08.2026 | 10,50 | 10,56 | 10,32 | 10,34 | -1,34% | 14.706,00 |
| 10.08.2026 | 10,42 | 10,50 | 10,36 | 10,48 | 1,35% | 6.423,00 |
| 07.08.2026 | 10,42 | 10,56 | 10,34 | 10,34 | -0,58% | 15.240,00 |
| 06.08.2026 | 10,58 | 10,58 | 10,36 | 10,40 | -1,70% | 14.059,00 |
| 05.08.2026 | 10,74 | 10,74 | 10,56 | 10,58 | -0,75% | 5.167,00 |
| 04.08.2026 | 10,60 | 10,74 | 10,56 | 10,66 | 0,76% | 10.379,00 |
| 03.08.2026 | 10,58 | 10,78 | 10,56 | 10,58 | 0,38% | 14.982,00 |
| 31.07.2026 | 10,52 | 10,60 | 10,42 | 10,54 | 0,57% | 9.737,00 |
| 30.07.2026 | 10,76 | 10,76 | 10,48 | 10,48 | -2,24% | 15.464,00 |
| 29.07.2026 | 10,70 | 10,80 | 10,64 | 10,72 | 0,75% | 17.342,00 |
| 28.07.2026 | 10,20 | 10,74 | 10,20 | 10,64 | 3,10% | 42.664,00 |
| 27.07.2026 | 10,00 | 10,34 | 9,90 | 10,32 | 3,93% | 42.029,00 |
| 24.07.2026 | 9,90 | 10,02 | 9,81 | 9,93 | 0,30% | 21.055,00 |
| 23.07.2026 | 10,00 | 10,10 | 9,81 | 9,90 | -1,00% | 7.881,00 |
| 22.07.2026 | 9,94 | 10,12 | 9,90 | 10,00 | 0,60% | 13.951,00 |
| 21.07.2026 | 9,98 | 10,06 | 9,93 | 9,94 | -0,60% | 9.859,00 |
| 20.07.2026 | 10,04 | 10,14 | 10,00 | 10,00 | -0,40% | 6.644,00 |
| 17.07.2026 | 10,08 | 10,10 | 9,94 | 10,04 | -0,40% | 11.008,00 |
| 16.07.2026 | 9,94 | 10,08 | 9,87 | 10,08 | 1,51% | 15.136,00 |
| 15.07.2026 | 10,14 | 10,14 | 9,92 | 9,93 | -1,68% | 22.915,00 |
| 14.07.2026 | 10,22 | 10,22 | 9,91 | 10,10 | 0,80% | 31.763,00 |
| 13.07.2026 | 9,71 | 10,16 | 9,68 | 10,02 | 3,19% | 24.081,00 |
| 10.07.2026 | 9,96 | 9,96 | 9,70 | 9,71 | -1,62% | 9.818,00 |
| 09.07.2026 | 9,71 | 10,00 | 9,71 | 9,87 | 1,96% | 15.003,00 |
| 08.07.2026 | 9,78 | 9,82 | 9,64 | 9,68 | -1,63% | 19.503,00 |
| 07.07.2026 | 9,80 | 9,85 | 9,79 | 9,84 | 0,61% | 24.978,00 |
| 06.07.2026 | 9,85 | 9,92 | 9,76 | 9,78 | -0,71% | 25.724,00 |
| 03.07.2026 | 9,91 | 9,91 | 9,80 | 9,85 | -0,30% | 10.345,00 |
| 02.07.2026 | 9,79 | 9,95 | 9,68 | 9,88 | 0,61% | 12.046,00 |
| 01.07.2026 | 9,82 | 9,94 | 9,67 | 9,82 | 0,41% | 12.441,00 |
| 30.06.2026 | 9,94 | 10,04 | 9,74 | 9,78 | -1,51% | 14.656,00 |
| 29.06.2026 | 10,02 | 10,02 | 9,93 | 9,93 | -0,70% | 9.781,00 |
| 26.06.2026 | 10,10 | 10,12 | 9,97 | 10,00 | -0,20% | 21.867,00 |
| 25.06.2026 | 9,91 | 10,16 | 9,80 | 10,02 | 1,42% | 26.581,00 |
| 24.06.2026 | 9,92 | 10,00 | 9,82 | 9,88 | -0,40% | 22.050,00 |
| 23.06.2026 | 9,96 | 10,04 | 9,90 | 9,92 | -0,40% | 16.195,00 |
| 22.06.2026 | 10,02 | 10,10 | 9,91 | 9,96 | -0,70% | 18.607,00 |
| 19.06.2026 | 10,04 | 10,06 | 10,03 | 10,03 | 0,10% | - |
| 18.06.2026 | 10,18 | 10,20 | 10,02 | 10,02 | -1,76% | 22.921,00 |
| 17.06.2026 | 10,34 | 10,36 | 10,10 | 10,20 | -1,16% | 73.369,00 |
| 16.06.2026 | 10,54 | 10,68 | 10,28 | 10,32 | -2,27% | 29.906,00 |
| 15.06.2026 | 10,64 | 10,74 | 10,46 | 10,56 | 1,54% | 24.106,00 |
| 12.06.2026 | 10,32 | 10,66 | 10,28 | 10,40 | 1,76% | 24.445,00 |
| 11.06.2026 | 10,48 | 10,48 | 10,18 | 10,22 | -1,92% | 20.034,00 |
| 10.06.2026 | 10,58 | 10,66 | 10,36 | 10,42 | -3,34% | 13.164,00 |
| 09.06.2026 | 10,80 | 10,92 | 10,70 | 10,78 | -0,92% | 12.244,00 |
| 08.06.2026 | 10,70 | 11,08 | 10,58 | 10,88 | 2,26% | 8.255,00 |
| 05.06.2026 | 10,60 | 10,80 | 10,54 | 10,64 | 0,57% | 27.618,00 |
| 04.06.2026 | 10,64 | 10,66 | 10,54 | 10,58 | -1,12% | 18.410,00 |
| 03.06.2026 | 10,82 | 10,88 | 10,64 | 10,70 | -1,11% | 11.549,00 |
| 02.06.2026 | 10,92 | 11,04 | 10,76 | 10,82 | -0,73% | 35.944,00 |
| 01.06.2026 | 10,96 | 11,04 | 10,84 | 10,90 | -0,37% | 69.678,00 |
| 29.05.2026 | 11,26 | 11,26 | 10,92 | 10,94 | -0,55% | 32.637,00 |
| 28.05.2026 | 11,14 | 11,14 | 10,98 | 11,00 | -1,08% | 12.294,00 |
| 27.05.2026 | 11,22 | 11,26 | 11,04 | 11,12 | -0,36% | 14.181,00 |
| 26.05.2026 | 11,32 | 11,34 | 11,14 | 11,16 | -1,41% | 9.200,00 |
| 25.05.2026 | 11,62 | 11,70 | 11,32 | 11,32 | -2,08% | 11.970,00 |
| 22.05.2026 | 11,68 | 11,74 | 11,50 | 11,56 | -0,86% | 10.071,00 |
| 21.05.2026 | 11,44 | 11,76 | 11,42 | 11,66 | 0,17% | 6.184,00 |
| 20.05.2026 | 11,64 | 11,90 | 11,52 | 11,64 | 0,52% | 13.799,00 |
| 19.05.2026 | 11,42 | 11,80 | 11,28 | 11,58 | 1,94% | 35.120,00 |
| 18.05.2026 | 11,02 | 11,54 | 10,86 | 11,36 | 3,09% | 23.774,00 |
| 15.05.2026 | 10,66 | 11,02 | 10,58 | 11,02 | 3,57% | 29.988,00 |
| 13.05.2026 | 10,74 | 10,76 | 10,54 | 10,64 | -0,75% | 18.258,00 |
| 12.05.2026 | 10,86 | 10,86 | 10,62 | 10,72 | -2,01% | 23.591,00 |
| 11.05.2026 | 11,06 | 11,06 | 10,90 | 10,94 | -1,26% | 11.628,00 |
| 08.05.2026 | 11,02 | 11,16 | 10,96 | 11,08 | 0,73% | 242.466,00 |
| 07.05.2026 | 11,16 | 11,24 | 10,98 | 11,00 | -1,26% | 47.305,00 |
| 06.05.2026 | 11,28 | 11,32 | 11,14 | 11,14 | -1,07% | 22.400,00 |
| 05.05.2026 | 11,58 | 11,82 | 11,22 | 11,26 | -2,26% | 12.791,00 |
| 04.05.2026 | 12,10 | 12,10 | 11,52 | 11,52 | -1,03% | 12.318,00 |
| 30.04.2026 | 11,20 | 11,68 | 11,10 | 11,64 | 5,82% | 66.274,00 |
| 29.04.2026 | 11,90 | 11,90 | 11,00 | 11,00 | -11,58% | 68.615,00 |
| 28.04.2026 | 12,76 | 12,76 | 12,44 | 12,44 | -2,20% | 12.865,00 |
| 27.04.2026 | 12,78 | 12,90 | 12,66 | 12,72 | -0,47% | 19.566,00 |
| 24.04.2026 | 13,00 | 13,02 | 12,78 | 12,78 | -1,24% | 13.186,00 |
| 23.04.2026 | 13,20 | 13,24 | 12,92 | 12,94 | -1,67% | 11.734,00 |
| 22.04.2026 | 13,28 | 13,48 | 13,14 | 13,16 | -0,75% | 7.382,00 |
| 21.04.2026 | 13,40 | 13,50 | 13,20 | 13,26 | -0,60% | 6.744,00 |
| 20.04.2026 | 14,10 | 14,12 | 13,34 | 13,34 | -5,79% | 26.581,00 |
| 17.04.2026 | 14,08 | 14,48 | 14,06 | 14,16 | 0,71% | 54.518,00 |
| 16.04.2026 | 14,00 | 14,16 | 13,90 | 14,06 | 1,88% | 7.672,00 |
| 15.04.2026 | 13,80 | 13,98 | 13,80 | 13,80 | 0,00% | 5.996,00 |
| 14.04.2026 | 13,72 | 13,90 | 13,62 | 13,80 | 1,47% | 9.709,00 |
| 13.04.2026 | 13,44 | 13,70 | 13,38 | 13,60 | 0,15% | 7.602,00 |
| 10.04.2026 | 13,52 | 13,90 | 13,52 | 13,58 | 0,44% | 10.356,00 |
| 09.04.2026 | 13,70 | 13,70 | 13,50 | 13,52 | -1,17% | 4.452,00 |
| 08.04.2026 | 13,60 | 14,00 | 13,60 | 13,68 | 2,55% | 11.244,00 |
| 07.04.2026 | 13,96 | 14,16 | 13,34 | 13,34 | -4,44% | 12.873,00 |
| 02.04.2026 | 13,58 | 14,00 | 13,46 | 13,96 | 1,90% | 6.905,00 |
| 01.04.2026 | 13,72 | 13,88 | 13,66 | 13,70 | 0,74% | 9.502,00 |
| 31.03.2026 | 13,16 | 13,62 | 13,16 | 13,60 | 3,34% | 15.065,00 |
| 30.03.2026 | 13,22 | 13,46 | 13,16 | 13,16 | -0,30% | 16.549,00 |
| 27.03.2026 | 13,30 | 13,38 | 13,12 | 13,20 | -0,90% | 19.409,00 |
| 26.03.2026 | 13,00 | 13,48 | 12,98 | 13,32 | 4,88% | 18.556,00 |
| 25.03.2026 | 12,60 | 12,86 | 12,60 | 12,70 | 0,63% | 7.168,00 |