11,630€
-2,43%
Echtzeit-Aktienkurs GOFORE OYJ
Bid:
Ask:
Aktienkurse zur GOFORE OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 11,92 | 11,92 | 11,52 | 11,68 | -2,01% | 12.983,00 |
| 23.10.2026 | 12,04 | 12,20 | 11,86 | 11,92 | -1,81% | 27.815,00 |
| 22.10.2026 | 11,48 | 12,20 | 11,46 | 12,14 | 5,93% | 71.303,00 |
| 21.10.2026 | 11,32 | 11,50 | 11,18 | 11,46 | 1,06% | 12.699,00 |
| 20.10.2026 | 11,16 | 11,34 | 11,00 | 11,34 | 1,61% | 14.368,00 |
| 19.10.2026 | 11,12 | 11,16 | 10,88 | 11,16 | 0,18% | 15.054,00 |
| 16.10.2026 | 11,42 | 11,42 | 11,02 | 11,14 | -2,45% | 12.035,00 |
| 15.10.2026 | 11,00 | 11,42 | 10,78 | 11,42 | 3,44% | 77.271,00 |
| 14.10.2026 | 11,10 | 11,16 | 11,00 | 11,04 | 0,36% | 7.037,00 |
| 13.10.2026 | 11,04 | 11,08 | 10,92 | 11,00 | -0,54% | 7.180,00 |
| 12.10.2026 | 11,08 | 11,12 | 10,92 | 11,06 | 0,18% | 8.227,00 |
| 09.10.2026 | 11,08 | 11,16 | 11,02 | 11,04 | 1,10% | 10.335,00 |
| 08.10.2026 | 10,72 | 11,26 | 10,68 | 10,92 | 2,06% | 21.290,00 |
| 07.10.2026 | 10,76 | 10,88 | 10,70 | 10,70 | -0,56% | 9.130,00 |
| 06.10.2026 | 10,74 | 10,78 | 10,70 | 10,76 | 0,19% | 40.935,00 |
| 05.10.2026 | 10,86 | 10,94 | 10,72 | 10,74 | -1,10% | 8.315,00 |
| 02.10.2026 | 11,16 | 11,16 | 10,82 | 10,86 | -1,81% | 17.584,00 |
| 01.10.2026 | 10,90 | 11,20 | 10,78 | 11,06 | 1,84% | 19.635,00 |
| 30.09.2026 | 10,88 | 10,90 | 10,74 | 10,86 | -0,18% | 15.378,00 |
| 29.09.2026 | 10,78 | 10,96 | 10,70 | 10,88 | 1,30% | 26.867,00 |
| 28.09.2026 | 11,10 | 11,16 | 10,74 | 10,74 | -3,24% | 28.493,00 |
| 25.09.2026 | 11,20 | 11,20 | 11,06 | 11,10 | -0,72% | 16.377,00 |
| 24.09.2026 | 11,28 | 11,30 | 11,16 | 11,18 | -1,06% | 25.106,00 |
| 23.09.2026 | 11,34 | 11,36 | 11,24 | 11,30 | -0,35% | 26.550,00 |
| 22.09.2026 | 11,34 | 11,54 | 11,26 | 11,34 | 0,00% | 52.092,00 |
| 21.09.2026 | 11,36 | 11,48 | 11,28 | 11,34 | 0,35% | 40.152,00 |
| 18.09.2026 | 11,44 | 11,46 | 11,30 | 11,30 | -0,88% | 77.901,00 |
| 17.09.2026 | 11,50 | 11,68 | 11,40 | 11,40 | -0,70% | 17.494,00 |
| 16.09.2026 | 11,58 | 11,64 | 11,40 | 11,48 | -0,17% | 10.530,00 |
| 15.09.2026 | 11,62 | 11,62 | 11,40 | 11,50 | -0,17% | 4.945,00 |
| 14.09.2026 | 11,78 | 11,86 | 11,52 | 11,52 | -3,68% | 21.980,00 |
| 11.09.2026 | 11,40 | 11,96 | 11,38 | 11,96 | 5,10% | 30.561,00 |
| 10.09.2026 | 11,50 | 11,52 | 11,38 | 11,38 | 0,00% | 10.278,00 |
| 09.09.2026 | 11,52 | 11,60 | 11,36 | 11,38 | -1,22% | 20.668,00 |
| 08.09.2026 | 11,60 | 11,66 | 11,40 | 11,52 | -0,35% | 13.545,00 |
| 07.09.2026 | 11,66 | 11,82 | 11,56 | 11,56 | -0,86% | 24.976,00 |
| 04.09.2026 | 11,52 | 11,86 | 11,50 | 11,66 | 1,92% | 20.744,00 |
| 03.09.2026 | 11,64 | 11,64 | 11,24 | 11,44 | -0,69% | 49.086,00 |
| 02.09.2026 | 11,84 | 11,88 | 11,48 | 11,52 | -2,37% | 15.035,00 |
| 01.09.2026 | 12,08 | 12,10 | 11,74 | 11,80 | -2,32% | 26.752,00 |
| 31.08.2026 | 11,94 | 12,42 | 11,94 | 12,08 | 1,34% | 39.851,00 |
| 28.08.2026 | 11,70 | 11,92 | 11,70 | 11,92 | 1,88% | 14.425,00 |
| 27.08.2026 | 11,28 | 11,70 | 11,26 | 11,70 | 3,91% | 23.575,00 |
| 26.08.2026 | 11,42 | 11,42 | 11,24 | 11,26 | -1,40% | 17.734,00 |
| 25.08.2026 | 11,50 | 11,50 | 11,32 | 11,42 | -0,35% | 16.495,00 |
| 24.08.2026 | 11,56 | 11,60 | 11,46 | 11,46 | -0,52% | 12.608,00 |
| 21.08.2026 | 11,70 | 11,70 | 11,42 | 11,52 | -0,52% | 13.113,00 |
| 20.08.2026 | 11,34 | 11,62 | 11,30 | 11,58 | 2,48% | 210.172,00 |
| 19.08.2026 | 11,14 | 11,60 | 11,14 | 11,30 | 3,67% | 69.004,00 |
| 18.08.2026 | 10,56 | 11,20 | 10,56 | 10,90 | 5,42% | 106.155,00 |
| 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 |