3,460€
-0,29%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 3,48 | 3,48 | 3,30 | 3,31 | -4,61% | 27.899,00 |
| 16.04.2025 | 3,60 | 3,61 | 3,41 | 3,47 | -3,61% | 13.278,00 |
| 15.04.2025 | 3,59 | 3,61 | 3,52 | 3,60 | 2,56% | 3.504,00 |
| 14.04.2025 | 3,44 | 3,59 | 3,44 | 3,51 | 2,33% | 13.093,00 |
| 11.04.2025 | 3,60 | 3,60 | 3,37 | 3,43 | -0,58% | 9.912,00 |
| 10.04.2025 | 3,55 | 3,56 | 3,35 | 3,45 | 5,83% | 19.920,00 |
| 09.04.2025 | 3,43 | 3,43 | 3,17 | 3,26 | -4,12% | 31.518,00 |
| 08.04.2025 | 3,40 | 3,55 | 3,35 | 3,40 | -1,16% | 34.128,00 |
| 07.04.2025 | 3,48 | 3,48 | 3,11 | 3,44 | 1,18% | 32.632,00 |
| 04.04.2025 | 3,56 | 3,59 | 3,35 | 3,40 | -4,23% | 31.838,00 |
| 03.04.2025 | 3,63 | 3,65 | 3,50 | 3,55 | -1,66% | 26.524,00 |
| 02.04.2025 | 3,62 | 3,67 | 3,59 | 3,61 | -0,28% | 6.008,00 |
| 01.04.2025 | 3,61 | 3,69 | 3,56 | 3,62 | 0,56% | 10.500,00 |
| 31.03.2025 | 3,67 | 3,67 | 3,56 | 3,60 | -1,91% | 5.568,00 |
| 28.03.2025 | 3,76 | 3,82 | 3,61 | 3,67 | -2,39% | 9.692,00 |
| 27.03.2025 | 3,91 | 3,92 | 3,71 | 3,76 | -2,34% | 7.807,00 |
| 26.03.2025 | 3,97 | 3,97 | 3,85 | 3,85 | -1,79% | 4.348,00 |
| 25.03.2025 | 3,92 | 3,93 | 3,86 | 3,92 | -0,25% | 4.466,00 |
| 24.03.2025 | 4,00 | 4,00 | 3,88 | 3,93 | -1,50% | 20.971,00 |
| 21.03.2025 | 3,91 | 4,00 | 3,86 | 3,99 | 6,68% | 46.128,00 |
| 20.03.2025 | 3,74 | 3,82 | 3,70 | 3,74 | 1,36% | 20.136,00 |
| 19.03.2025 | 3,71 | 3,81 | 3,68 | 3,69 | -0,27% | 16.905,00 |
| 18.03.2025 | 3,65 | 3,89 | 3,61 | 3,70 | 2,21% | 52.217,00 |
| 17.03.2025 | 3,49 | 3,70 | 3,46 | 3,62 | 3,13% | 24.703,00 |
| 14.03.2025 | 3,57 | 3,57 | 3,46 | 3,51 | -1,68% | 19.196,00 |
| 13.03.2025 | 3,69 | 3,69 | 3,52 | 3,57 | -2,19% | 21.988,00 |
| 12.03.2025 | 3,71 | 3,71 | 3,61 | 3,65 | -1,62% | 6.241,00 |
| 11.03.2025 | 3,69 | 3,78 | 3,66 | 3,71 | 1,09% | 21.699,00 |
| 10.03.2025 | 3,59 | 3,79 | 3,56 | 3,67 | 4,56% | 49.062,00 |
| 07.03.2025 | 3,33 | 3,67 | 3,33 | 3,51 | -9,30% | 96.855,00 |
| 06.03.2025 | 3,83 | 3,90 | 3,74 | 3,87 | 2,93% | 38.680,00 |
| 05.03.2025 | 3,71 | 3,93 | 3,66 | 3,76 | 7,12% | 72.452,00 |
| 04.03.2025 | 3,58 | 3,58 | 3,46 | 3,51 | -2,23% | 9.470,00 |
| 03.03.2025 | 3,51 | 3,71 | 3,50 | 3,59 | 2,57% | 11.018,00 |
| 28.02.2025 | 3,55 | 3,55 | 3,46 | 3,50 | -1,69% | 4.582,00 |
| 27.02.2025 | 3,51 | 3,57 | 3,46 | 3,56 | 0,56% | 10.870,00 |
| 26.02.2025 | 3,53 | 3,55 | 3,47 | 3,54 | 0,28% | 13.068,00 |
| 25.02.2025 | 3,58 | 3,59 | 3,52 | 3,53 | -1,40% | 14.019,00 |
| 24.02.2025 | 3,63 | 3,66 | 3,55 | 3,58 | -1,38% | 10.820,00 |
| 21.02.2025 | 3,63 | 3,66 | 3,60 | 3,63 | 0,00% | 11.570,00 |
| 20.02.2025 | 3,56 | 3,71 | 3,56 | 3,63 | 1,68% | 59.419,00 |
| 19.02.2025 | 3,58 | 3,59 | 3,53 | 3,57 | -0,56% | 32.154,00 |
| 18.02.2025 | 3,60 | 3,65 | 3,59 | 3,59 | 0,84% | 8.625,00 |
| 17.02.2025 | 3,60 | 3,65 | 3,56 | 3,56 | -1,11% | 8.894,00 |
| 14.02.2025 | 3,68 | 3,68 | 3,53 | 3,60 | -2,17% | 14.337,00 |
| 13.02.2025 | 3,66 | 3,69 | 3,55 | 3,68 | 0,27% | 34.071,00 |
| 12.02.2025 | 3,53 | 3,74 | 3,53 | 3,67 | 4,26% | 25.582,00 |
| 11.02.2025 | 3,57 | 3,57 | 3,52 | 3,52 | -1,68% | 5.391,00 |
| 10.02.2025 | 3,57 | 3,58 | 3,51 | 3,58 | 1,13% | 5.554,00 |
| 07.02.2025 | 3,52 | 3,58 | 3,50 | 3,54 | 0,57% | 3.475,00 |
| 06.02.2025 | 3,47 | 3,53 | 3,42 | 3,52 | 1,44% | 10.102,00 |
| 05.02.2025 | 3,59 | 3,59 | 3,45 | 3,47 | -1,14% | 17.489,00 |
| 04.02.2025 | 3,55 | 3,55 | 3,47 | 3,51 | 1,15% | 14.429,00 |
| 03.02.2025 | 3,54 | 3,57 | 3,43 | 3,47 | -2,53% | 30.436,00 |
| 31.01.2025 | 3,60 | 3,63 | 3,53 | 3,56 | 0,00% | 15.746,00 |
| 30.01.2025 | 3,59 | 3,64 | 3,55 | 3,56 | -2,20% | 13.134,00 |
| 29.01.2025 | 3,64 | 3,65 | 3,60 | 3,64 | -0,27% | 13.877,00 |
| 28.01.2025 | 3,68 | 3,72 | 3,62 | 3,65 | 1,11% | 7.848,00 |
| 27.01.2025 | 3,77 | 3,77 | 3,61 | 3,61 | -3,73% | 19.812,00 |
| 24.01.2025 | 3,55 | 3,75 | 3,49 | 3,75 | 5,63% | 29.226,00 |
| 23.01.2025 | 3,49 | 3,59 | 3,49 | 3,55 | 2,01% | 10.304,00 |
| 22.01.2025 | 3,60 | 3,60 | 3,47 | 3,48 | -1,42% | 10.137,00 |
| 21.01.2025 | 3,60 | 3,63 | 3,51 | 3,53 | 0,57% | 7.269,00 |
| 20.01.2025 | 3,58 | 3,64 | 3,50 | 3,51 | -1,96% | 9.468,00 |
| 17.01.2025 | 3,56 | 3,66 | 3,50 | 3,58 | 0,85% | 11.508,00 |
| 16.01.2025 | 3,50 | 3,67 | 3,50 | 3,55 | 0,85% | 5.929,00 |
| 15.01.2025 | 3,52 | 3,59 | 3,51 | 3,52 | 0,00% | 9.077,00 |
| 14.01.2025 | 3,55 | 3,59 | 3,48 | 3,52 | -1,95% | 7.142,00 |
| 13.01.2025 | 3,50 | 3,59 | 3,45 | 3,59 | 2,87% | 8.760,00 |
| 10.01.2025 | 3,54 | 3,54 | 3,41 | 3,49 | -1,13% | 11.463,00 |
| 09.01.2025 | 3,60 | 3,60 | 3,50 | 3,53 | -2,75% | 15.372,00 |
| 08.01.2025 | 3,64 | 3,68 | 3,60 | 3,63 | -0,27% | 12.077,00 |
| 07.01.2025 | 3,57 | 3,70 | 3,57 | 3,64 | 2,39% | 20.491,00 |
| 06.01.2025 | 3,56 | 3,60 | 3,55 | 3,56 | -0,70% | - |
| 03.01.2025 | 3,73 | 3,73 | 3,52 | 3,58 | -0,56% | 13.093,00 |
| 02.01.2025 | 3,52 | 3,72 | 3,52 | 3,60 | 2,56% | 21.031,00 |
| 30.12.2024 | 3,58 | 3,63 | 3,46 | 3,51 | -1,68% | 24.807,00 |
| 27.12.2024 | 3,44 | 3,58 | 3,44 | 3,57 | 2,88% | 10.022,00 |
| 23.12.2024 | 3,48 | 3,61 | 3,44 | 3,47 | 0,00% | 13.116,00 |
| 20.12.2024 | 3,45 | 3,49 | 3,44 | 3,47 | 0,58% | 6.644,00 |
| 19.12.2024 | 3,45 | 3,49 | 3,44 | 3,45 | -0,58% | 9.162,00 |
| 18.12.2024 | 3,48 | 3,49 | 3,45 | 3,47 | -1,14% | 17.531,00 |
| 17.12.2024 | 3,55 | 3,55 | 3,44 | 3,51 | -0,57% | 21.048,00 |
| 16.12.2024 | 3,65 | 3,65 | 3,46 | 3,53 | -1,67% | 15.349,00 |
| 13.12.2024 | 3,77 | 3,77 | 3,54 | 3,59 | -1,10% | 12.063,00 |
| 12.12.2024 | 3,85 | 3,85 | 3,55 | 3,63 | -4,72% | 20.389,00 |
| 11.12.2024 | 3,76 | 3,81 | 3,72 | 3,81 | -0,78% | 2.942,00 |
| 10.12.2024 | 3,80 | 3,89 | 3,78 | 3,84 | -1,03% | 2.836,00 |
| 09.12.2024 | 3,90 | 3,90 | 3,78 | 3,88 | -0,77% | 10.077,00 |
| 06.12.2024 | 3,93 | 3,95 | 3,91 | 3,91 | 0,26% | - |
| 05.12.2024 | 3,87 | 3,92 | 3,77 | 3,90 | 0,26% | 5.579,00 |
| 04.12.2024 | 3,75 | 3,97 | 3,75 | 3,89 | -0,77% | 7.789,00 |
| 03.12.2024 | 3,73 | 3,92 | 3,73 | 3,92 | 5,95% | 7.303,00 |
| 02.12.2024 | 3,56 | 3,76 | 3,56 | 3,70 | 2,49% | 26.868,00 |
| 29.11.2024 | 3,53 | 3,69 | 3,53 | 3,61 | 1,40% | 10.048,00 |
| 28.11.2024 | 3,51 | 3,59 | 3,49 | 3,56 | 1,71% | 3.594,00 |
| 27.11.2024 | 3,57 | 3,60 | 3,47 | 3,50 | -1,96% | 11.671,00 |
| 26.11.2024 | 3,62 | 3,62 | 3,56 | 3,57 | -1,38% | 9.504,00 |
| 25.11.2024 | 3,65 | 3,72 | 3,61 | 3,62 | -1,09% | 11.140,00 |
| 22.11.2024 | 3,62 | 3,73 | 3,59 | 3,66 | 0,14% | 10.401,00 |