1,158€
-3,34%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,22 | 1,22 | 1,08 | 1,11 | -7,68% | - |
| 23.07.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -17,61% | 2.094,00 |
| 22.07.2026 | 1,30 | 1,45 | 1,30 | 1,45 | -15,47% | 4.700,00 |
| 21.07.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,12% | 1.550,00 |
| 20.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,16% | 100,00 |
| 17.07.2026 | 1,77 | 1,78 | 1,77 | 1,77 | 1,26% | 2.615,00 |
| 16.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,45% | 3.000,00 |
| 15.07.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,45% | - |
| 14.07.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -1,30% | - |
| 13.07.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -1,44% | - |
| 10.07.2026 | 1,82 | 1,83 | 1,72 | 1,80 | -1,42% | - |
| 09.07.2026 | 1,84 | 1,84 | 1,80 | 1,83 | 1,56% | - |
| 08.07.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -1,32% | 101,00 |
| 07.07.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -2,77% | 1.009,00 |
| 06.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,41% | 100,00 |
| 03.07.2026 | 1,88 | 1,88 | 1,82 | 1,85 | -0,59% | - |
| 02.07.2026 | 1,87 | 1,92 | 1,86 | 1,86 | -2,05% | - |
| 01.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,21% | 350,00 |
| 30.06.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -0,42% | 1.863,00 |
| 29.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 4,27% | 500,00 |
| 26.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,53% | 550,00 |
| 25.06.2026 | 1,80 | 1,83 | 1,77 | 1,78 | -1,27% | - |
| 24.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | 160,00 |
| 23.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,93% | 1.155,00 |
| 22.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,95% | 52,00 |
| 19.06.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,86% | - |
| 18.06.2026 | 1,89 | 1,90 | 1,84 | 1,86 | -2,00% | - |
| 17.06.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 2,93% | 1.900,00 |
| 16.06.2026 | 1,76 | 1,89 | 1,76 | 1,85 | 1,04% | 1.150,00 |
| 15.06.2026 | 1,85 | 1,85 | 1,82 | 1,83 | 0,22% | - |
| 12.06.2026 | 1,78 | 1,83 | 1,74 | 1,82 | 2,42% | - |
| 11.06.2026 | 1,70 | 1,79 | 1,70 | 1,78 | 1,14% | - |
| 09.06.2026 | 1,77 | 1,78 | 1,73 | 1,76 | 0,69% | - |
| 08.06.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,56% | 13,00 |
| 05.06.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -2,92% | - |
| 04.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | 1,00 |
| 03.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,28% | 48,00 |
| 02.06.2026 | 1,85 | 1,85 | 1,77 | 1,77 | -4,22% | 175,00 |
| 01.06.2026 | 1,91 | 1,93 | 1,77 | 1,85 | -2,74% | - |
| 29.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,66% | 25,00 |
| 28.05.2026 | 1,91 | 1,92 | 1,86 | 1,87 | 0,21% | - |
| 27.05.2026 | 1,95 | 1,96 | 1,85 | 1,87 | -4,26% | - |
| 26.05.2026 | 1,94 | 1,98 | 1,91 | 1,95 | -0,15% | - |
| 25.05.2026 | 1,97 | 1,99 | 1,93 | 1,95 | 0,57% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,55% | 2,00 |
| 21.05.2026 | 1,96 | 2,04 | 1,93 | 2,03 | 0,62% | - |
| 20.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 4,34% | 64,00 |
| 19.05.2026 | 1,96 | 2,02 | 1,91 | 1,94 | -0,51% | - |
| 18.05.2026 | 1,92 | 1,95 | 1,92 | 1,95 | -5,99% | 1.040,00 |
| 15.05.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 3,92% | 1.127,00 |
| 14.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 6,18% | 66,00 |
| 13.05.2026 | 2,21 | 2,21 | 1,88 | 1,88 | -13,15% | 421,00 |
| 12.05.2026 | 2,18 | 2,20 | 2,09 | 2,16 | -2,70% | - |
| 11.05.2026 | 2,23 | 2,25 | 2,22 | 2,22 | 5,97% | 4.800,00 |
| 08.05.2026 | 1,95 | 2,10 | 1,95 | 2,10 | 24,55% | 220,00 |
| 07.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | 9,00 |
| 06.05.2026 | 1,74 | 1,74 | 1,64 | 1,69 | -2,42% | - |
| 05.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,00% | 3,00 |
| 04.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | 1.410,00 |
| 30.04.2026 | 1,68 | 1,69 | 1,61 | 1,69 | -0,12% | - |
| 29.04.2026 | 1,69 | 1,70 | 1,63 | 1,69 | 0,71% | - |
| 28.04.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,71% | - |
| 27.04.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,06% | - |
| 24.04.2026 | 1,73 | 1,73 | 1,66 | 1,69 | -1,97% | - |
| 23.04.2026 | 1,64 | 1,74 | 1,63 | 1,73 | 4,23% | - |
| 22.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,21% | 6,00 |
| 21.04.2026 | 1,81 | 1,81 | 1,69 | 1,71 | -5,05% | - |
| 20.04.2026 | 1,82 | 1,83 | 1,76 | 1,80 | 4,40% | - |
| 17.04.2026 | 1,77 | 1,78 | 1,70 | 1,73 | -2,60% | - |
| 16.04.2026 | 1,65 | 1,78 | 1,64 | 1,77 | 6,36% | - |
| 15.04.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -4,47% | 256,00 |
| 14.04.2026 | 1,75 | 1,76 | 1,72 | 1,74 | -0,34% | - |
| 13.04.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 1,39% | - |
| 10.04.2026 | 1,75 | 1,77 | 1,70 | 1,73 | -1,43% | - |
| 09.04.2026 | 1,76 | 1,78 | 1,72 | 1,75 | -1,07% | - |
| 08.04.2026 | 1,79 | 1,79 | 1,72 | 1,77 | 5,23% | - |
| 07.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,07% | 871,00 |
| 02.04.2026 | 1,76 | 1,77 | 1,69 | 1,72 | -4,72% | - |
| 01.04.2026 | 1,71 | 1,81 | 1,71 | 1,80 | 5,87% | - |
| 31.03.2026 | 1,76 | 1,76 | 1,68 | 1,70 | -3,27% | - |
| 30.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,72% | 25,00 |
| 27.03.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,65% | - |
| 26.03.2026 | 1,69 | 1,82 | 1,68 | 1,80 | 5,74% | - |
| 25.03.2026 | 1,75 | 1,84 | 1,70 | 1,70 | -3,28% | - |
| 24.03.2026 | 1,75 | 1,76 | 1,72 | 1,76 | -0,28% | - |
| 23.03.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 0,14% | - |
| 20.03.2026 | 1,73 | 1,89 | 1,73 | 1,76 | 3,38% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,41% | 880,00 |
| 18.03.2026 | 1,80 | 1,84 | 1,76 | 1,76 | -1,68% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | 2,00 |
| 16.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 6,00 |
| 13.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | 25,00 |
| 12.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,24% | 25,00 |
| 11.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -7,03% | 265,00 |
| 10.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 300,00 |
| 09.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | 630,00 |
| 06.03.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 6,89% | 384,00 |
| 05.03.2026 | 1,79 | 1,89 | 1,78 | 1,82 | 3,13% | - |
| 04.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | 1.065,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | 800,00 |