2,295€
-2,96%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 2,37 | 2,37 | 2,35 | 2,37 | 0,21% | - |
| 05.01.2026 | 2,50 | 2,51 | 2,35 | 2,36 | -4,07% | 48.330,00 |
| 02.01.2026 | 2,56 | 2,56 | 2,43 | 2,46 | -1,20% | 88.196,00 |
| 30.12.2025 | 2,26 | 2,55 | 2,26 | 2,49 | 9,21% | 104.807,00 |
| 29.12.2025 | 2,35 | 2,37 | 2,25 | 2,28 | -2,15% | 86.433,00 |
| 23.12.2025 | 2,30 | 2,34 | 2,27 | 2,33 | 2,64% | 67.950,00 |
| 22.12.2025 | 2,33 | 2,33 | 2,25 | 2,27 | -2,99% | 62.568,00 |
| 19.12.2025 | 2,22 | 2,35 | 2,22 | 2,34 | 3,54% | 39.192,00 |
| 18.12.2025 | 2,26 | 2,28 | 2,20 | 2,26 | 0,00% | 130.436,00 |
| 17.12.2025 | 2,28 | 2,31 | 2,22 | 2,26 | 0,44% | 51.745,00 |
| 16.12.2025 | 2,29 | 2,30 | 2,23 | 2,25 | -1,32% | 50.373,00 |
| 15.12.2025 | 2,27 | 2,34 | 2,26 | 2,28 | 0,00% | 34.190,00 |
| 12.12.2025 | 2,26 | 2,29 | 2,22 | 2,28 | 1,33% | 54.124,00 |
| 11.12.2025 | 2,29 | 2,33 | 2,21 | 2,25 | -3,85% | 103.987,00 |
| 10.12.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -0,85% | 30.426,00 |
| 09.12.2025 | 2,49 | 2,49 | 2,36 | 2,36 | -1,67% | 39.843,00 |
| 08.12.2025 | 2,42 | 2,45 | 2,40 | 2,40 | -1,23% | 21.257,00 |
| 05.12.2025 | 2,49 | 2,49 | 2,42 | 2,43 | -1,22% | 16.204,00 |
| 04.12.2025 | 2,45 | 2,49 | 2,43 | 2,46 | 0,41% | 19.777,00 |
| 03.12.2025 | 2,46 | 2,46 | 2,43 | 2,45 | -0,41% | 32.266,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -2,38% | 17.294,00 |
| 01.12.2025 | 2,59 | 2,59 | 2,48 | 2,52 | 0,00% | 17.175,00 |
| 28.11.2025 | 2,61 | 2,61 | 2,52 | 2,52 | -2,33% | 3.146,00 |
| 27.11.2025 | 2,55 | 2,60 | 2,53 | 2,58 | 1,98% | 9.077,00 |
| 26.11.2025 | 2,58 | 2,75 | 2,50 | 2,53 | -1,94% | 27.528,00 |
| 25.11.2025 | 2,50 | 2,66 | 2,49 | 2,58 | 0,78% | 20.758,00 |
| 24.11.2025 | 2,54 | 2,57 | 2,48 | 2,56 | 1,19% | 6.706,00 |
| 21.11.2025 | 2,57 | 2,61 | 2,47 | 2,53 | -1,56% | 23.858,00 |
| 20.11.2025 | 2,85 | 2,85 | 2,57 | 2,57 | 0,00% | 15.993,00 |
| 19.11.2025 | 2,63 | 2,67 | 2,56 | 2,57 | -1,91% | 7.587,00 |
| 18.11.2025 | 2,61 | 2,62 | 2,50 | 2,62 | 2,75% | 23.359,00 |
| 17.11.2025 | 2,71 | 2,73 | 2,55 | 2,55 | -3,41% | 12.928,00 |
| 14.11.2025 | 2,64 | 2,65 | 2,50 | 2,64 | 0,00% | 29.258,00 |
| 13.11.2025 | 2,51 | 2,73 | 2,51 | 2,64 | 6,02% | 73.342,00 |
| 12.11.2025 | 2,45 | 2,53 | 2,45 | 2,49 | 1,63% | 10.579,00 |
| 11.11.2025 | 2,46 | 2,54 | 2,45 | 2,45 | -0,81% | 25.708,00 |
| 10.11.2025 | 2,57 | 2,57 | 2,47 | 2,47 | -3,52% | 29.423,00 |
| 07.11.2025 | 2,56 | 2,56 | 2,46 | 2,56 | -0,39% | 47.251,00 |
| 06.11.2025 | 2,67 | 2,67 | 2,51 | 2,57 | -0,39% | 45.680,00 |
| 05.11.2025 | 2,61 | 2,63 | 2,58 | 2,58 | -1,90% | 25.210,00 |
| 04.11.2025 | 2,65 | 2,65 | 2,59 | 2,63 | -0,75% | 34.787,00 |
| 03.11.2025 | 2,70 | 2,72 | 2,64 | 2,65 | -1,49% | 68.109,00 |
| 31.10.2025 | 2,79 | 2,79 | 2,65 | 2,69 | -2,54% | 36.699,00 |
| 30.10.2025 | 2,82 | 2,84 | 2,72 | 2,76 | -2,13% | 13.637,00 |
| 29.10.2025 | 2,91 | 2,91 | 2,79 | 2,82 | -0,35% | 15.432,00 |
| 28.10.2025 | 2,93 | 2,93 | 2,80 | 2,83 | -2,41% | 30.236,00 |
| 27.10.2025 | 2,83 | 3,09 | 2,77 | 2,90 | 4,69% | 90.179,00 |
| 24.10.2025 | 2,74 | 2,82 | 2,74 | 2,77 | -1,07% | 20.952,00 |
| 23.10.2025 | 2,83 | 2,83 | 2,69 | 2,80 | 0,72% | 24.084,00 |
| 22.10.2025 | 2,66 | 2,94 | 2,66 | 2,78 | 3,73% | 46.124,00 |
| 21.10.2025 | 2,69 | 2,73 | 2,60 | 2,68 | -0,37% | 28.372,00 |
| 20.10.2025 | 2,63 | 2,72 | 2,62 | 2,69 | 2,67% | 20.432,00 |
| 17.10.2025 | 2,66 | 2,69 | 2,62 | 2,62 | -1,50% | 16.962,00 |
| 16.10.2025 | 2,74 | 2,74 | 2,66 | 2,66 | -1,48% | 14.340,00 |
| 15.10.2025 | 2,70 | 2,74 | 2,68 | 2,70 | 0,75% | 17.629,00 |
| 14.10.2025 | 2,72 | 2,77 | 2,68 | 2,68 | -1,47% | 26.229,00 |
| 13.10.2025 | 2,69 | 2,79 | 2,66 | 2,72 | 0,74% | 36.569,00 |
| 10.10.2025 | 2,68 | 2,78 | 2,67 | 2,70 | 0,00% | 9.569,00 |
| 09.10.2025 | 2,79 | 2,87 | 2,70 | 2,70 | -2,88% | 28.513,00 |
| 08.10.2025 | 2,67 | 2,89 | 2,64 | 2,78 | 4,91% | 64.805,00 |
| 07.10.2025 | 2,64 | 2,71 | 2,62 | 2,65 | 0,76% | 56.717,00 |
| 06.10.2025 | 2,73 | 2,73 | 2,60 | 2,63 | -2,95% | 52.859,00 |
| 03.10.2025 | 2,80 | 2,80 | 2,68 | 2,71 | -3,56% | 62.139,00 |
| 02.10.2025 | 2,79 | 2,81 | 2,68 | 2,81 | 2,18% | 168.840,00 |
| 01.10.2025 | 2,71 | 2,75 | 2,62 | 2,75 | 1,48% | 26.684,00 |
| 30.09.2025 | 2,67 | 2,78 | 2,67 | 2,71 | 1,50% | 68.837,00 |
| 29.09.2025 | 2,75 | 2,75 | 2,65 | 2,67 | -3,61% | 35.979,00 |
| 26.09.2025 | 2,78 | 2,78 | 2,70 | 2,77 | 0,36% | 18.308,00 |
| 25.09.2025 | 2,85 | 2,85 | 2,76 | 2,76 | -0,36% | 7.711,00 |
| 24.09.2025 | 2,90 | 2,90 | 2,73 | 2,77 | -2,12% | 49.182,00 |
| 23.09.2025 | 2,78 | 2,88 | 2,78 | 2,83 | 1,07% | 33.055,00 |
| 22.09.2025 | 2,86 | 2,89 | 2,76 | 2,80 | -1,06% | 22.446,00 |
| 19.09.2025 | 2,95 | 2,95 | 2,79 | 2,83 | -1,05% | 48.504,00 |
| 18.09.2025 | 2,89 | 2,94 | 2,86 | 2,86 | -1,38% | 59.813,00 |
| 17.09.2025 | 2,95 | 2,95 | 2,85 | 2,90 | -0,68% | 40.862,00 |
| 16.09.2025 | 3,04 | 3,04 | 2,92 | 2,92 | -1,68% | 30.492,00 |
| 15.09.2025 | 3,13 | 3,14 | 2,96 | 2,97 | -2,62% | 52.614,00 |
| 12.09.2025 | 3,11 | 3,11 | 3,03 | 3,05 | -1,93% | 29.639,00 |
| 11.09.2025 | 3,11 | 3,25 | 3,05 | 3,11 | -0,96% | 35.094,00 |
| 10.09.2025 | 3,41 | 3,41 | 3,05 | 3,14 | -5,71% | 122.667,00 |
| 09.09.2025 | 3,00 | 3,73 | 3,00 | 3,33 | 11,37% | 239.263,00 |
| 08.09.2025 | 2,94 | 3,05 | 2,92 | 2,99 | 2,40% | 30.130,00 |
| 05.09.2025 | 2,88 | 2,96 | 2,87 | 2,92 | 2,10% | 23.074,00 |
| 04.09.2025 | 2,93 | 2,93 | 2,85 | 2,86 | 0,35% | 8.977,00 |
| 03.09.2025 | 2,87 | 2,93 | 2,84 | 2,85 | 0,00% | 15.017,00 |
| 02.09.2025 | 2,95 | 2,95 | 2,84 | 2,85 | -4,04% | 41.443,00 |
| 01.09.2025 | 2,85 | 2,97 | 2,80 | 2,97 | 4,95% | 60.546,00 |
| 29.08.2025 | 2,90 | 2,94 | 2,77 | 2,83 | -4,07% | 83.345,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,67 | 2,95 | -7,23% | 227.376,00 |
| 27.08.2025 | 3,19 | 3,22 | 3,18 | 3,18 | -0,62% | 20.937,00 |
| 26.08.2025 | 3,23 | 3,24 | 3,18 | 3,20 | -0,62% | 20.436,00 |
| 25.08.2025 | 3,19 | 3,22 | 3,18 | 3,22 | 0,94% | 26.837,00 |
| 22.08.2025 | 3,26 | 3,26 | 3,17 | 3,19 | -0,62% | 22.627,00 |
| 21.08.2025 | 3,32 | 3,32 | 3,15 | 3,21 | -1,23% | 34.988,00 |
| 20.08.2025 | 3,23 | 3,25 | 3,18 | 3,25 | 0,62% | 12.413,00 |
| 19.08.2025 | 3,39 | 3,39 | 3,20 | 3,23 | -2,71% | 25.856,00 |
| 18.08.2025 | 3,36 | 3,36 | 3,29 | 3,32 | -1,19% | 6.565,00 |
| 15.08.2025 | 3,33 | 3,37 | 3,28 | 3,36 | 0,60% | 12.017,00 |
| 14.08.2025 | 3,33 | 3,36 | 3,25 | 3,34 | -0,60% | 27.000,00 |
| 13.08.2025 | 3,37 | 3,37 | 3,32 | 3,36 | -0,59% | 6.594,00 |