1,850€
-0,64%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,59% | - |
| 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 |
| 02.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | 6,00 |
| 27.02.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -0,96% | - |
| 26.02.2026 | 1,86 | 1,86 | 1,80 | 1,83 | -2,01% | - |
| 25.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,67% | 300,00 |
| 24.02.2026 | 1,80 | 1,85 | 1,77 | 1,85 | 0,14% | - |
| 23.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 300,00 |
| 20.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,49% | 990,00 |
| 19.02.2026 | 1,86 | 1,87 | 1,81 | 1,87 | -2,36% | 2.050,00 |
| 18.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,41% | 630,00 |
| 17.02.2026 | 1,89 | 1,93 | 1,84 | 1,87 | -1,84% | - |
| 16.02.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -0,52% | 206,00 |
| 13.02.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -2,05% | 620,00 |
| 12.02.2026 | 2,07 | 2,07 | 1,95 | 1,95 | -8,67% | 1.060,00 |
| 11.02.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -4,47% | - |
| 10.02.2026 | 2,24 | 2,26 | 2,23 | 2,24 | 0,68% | - |
| 09.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 200,00 |
| 06.02.2026 | 2,27 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 05.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 1,00 |
| 04.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | 300,00 |
| 03.02.2026 | 2,39 | 2,44 | 2,28 | 2,30 | -2,75% | - |
| 02.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 5,00 |
| 30.01.2026 | 2,27 | 2,33 | 2,26 | 2,28 | -0,65% | - |
| 29.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,22% | - |
| 28.01.2026 | 2,32 | 2,34 | 2,28 | 2,29 | 0,66% | - |
| 27.01.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 0,44% | - |