1,217€
0,08%
Echtzeit-Aktienkurs Aiforia Technologies Oyj
Bid:
Ask:
Aktienkurse zur Aiforia Technologies Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1,33 | 1,33 | 1,16 | 1,22 | -14,37% | 344.973,00 |
| 22.07.2026 | 1,32 | 1,45 | 1,29 | 1,42 | -18,86% | 297.438,00 |
| 21.07.2026 | 1,78 | 1,78 | 1,72 | 1,75 | -1,80% | 15.113,00 |
| 20.07.2026 | 1,74 | 1,79 | 1,74 | 1,78 | 2,18% | 699,00 |
| 17.07.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,36% | 13.249,00 |
| 16.07.2026 | 1,79 | 1,81 | 1,72 | 1,77 | -1,56% | 18.192,00 |
| 15.07.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,28% | 15.054,00 |
| 14.07.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -1,57% | 14.729,00 |
| 13.07.2026 | 1,70 | 1,80 | 1,70 | 1,78 | -1,76% | 17.905,00 |
| 10.07.2026 | 1,81 | 1,84 | 1,70 | 1,82 | -1,84% | 37.112,00 |
| 09.07.2026 | 1,82 | 1,86 | 1,80 | 1,85 | 1,65% | 24.074,00 |
| 08.07.2026 | 1,84 | 1,90 | 1,79 | 1,82 | -0,87% | 13.632,00 |
| 07.07.2026 | 1,83 | 1,86 | 1,80 | 1,84 | 0,44% | 13.200,00 |
| 06.07.2026 | 1,85 | 1,89 | 1,80 | 1,83 | -1,30% | 25.765,00 |
| 03.07.2026 | 1,89 | 1,89 | 1,80 | 1,85 | -0,75% | 179.200,00 |
| 02.07.2026 | 1,88 | 1,92 | 1,85 | 1,87 | -0,96% | 21.752,00 |
| 01.07.2026 | 1,93 | 1,94 | 1,87 | 1,88 | -2,38% | 16.263,00 |
| 30.06.2026 | 1,92 | 1,95 | 1,85 | 1,93 | 3,21% | 23.297,00 |
| 29.06.2026 | 1,92 | 1,92 | 1,86 | 1,87 | 9,36% | 25.729,00 |
| 26.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 25.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,47% | - |
| 24.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,15% | - |
| 23.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,11% | - |
| 22.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -4,20% | - |
| 19.06.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -0,22% | - |
| 18.06.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -2,31% | 24.834,00 |
| 17.06.2026 | 1,82 | 1,90 | 1,82 | 1,90 | 4,27% | 33.743,00 |
| 16.06.2026 | 1,85 | 2,00 | 1,83 | 1,83 | -0,98% | 90.970,00 |
| 15.06.2026 | 1,82 | 1,85 | 1,80 | 1,84 | 1,32% | 14.984,00 |
| 12.06.2026 | 1,78 | 1,84 | 1,78 | 1,82 | 6,43% | 19.421,00 |
| 11.06.2026 | 1,72 | 1,80 | 1,71 | 1,71 | 0,71% | 8.089,00 |
| 10.06.2026 | 1,75 | 1,75 | 1,69 | 1,70 | -4,39% | 11.466,00 |
| 09.06.2026 | 1,77 | 1,78 | 1,71 | 1,78 | 0,68% | 18.969,00 |
| 08.06.2026 | 1,81 | 1,85 | 1,73 | 1,76 | -3,82% | 42.317,00 |
| 05.06.2026 | 1,85 | 1,85 | 1,80 | 1,83 | 1,21% | 20.616,00 |
| 04.06.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -1,95% | 16.179,00 |
| 03.06.2026 | 1,82 | 1,85 | 1,81 | 1,85 | 0,54% | 18.513,00 |
| 02.06.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 0,44% | 23.393,00 |
| 01.06.2026 | 1,93 | 1,93 | 1,78 | 1,83 | -3,58% | 25.784,00 |
| 29.05.2026 | 1,87 | 1,93 | 1,85 | 1,90 | 1,61% | 15.706,00 |
| 28.05.2026 | 1,87 | 1,87 | 1,86 | 1,87 | -1,79% | 11.234,00 |
| 27.05.2026 | 1,95 | 1,95 | 1,84 | 1,90 | -2,46% | 26.290,00 |
| 26.05.2026 | 1,95 | 1,99 | 1,90 | 1,95 | 0,00% | 44.040,00 |
| 25.05.2026 | 1,95 | 2,01 | 1,92 | 1,95 | -0,10% | 23.474,00 |
| 22.05.2026 | 2,00 | 2,00 | 1,93 | 1,95 | -2,40% | 28.556,00 |
| 21.05.2026 | 2,00 | 2,00 | 1,92 | 2,00 | 0,20% | 57.248,00 |
| 20.05.2026 | 1,94 | 2,05 | 1,94 | 2,00 | 3,21% | 18.183,00 |
| 19.05.2026 | 1,98 | 2,01 | 1,90 | 1,93 | -2,32% | 55.606,00 |
| 18.05.2026 | 2,03 | 2,03 | 1,87 | 1,98 | -2,46% | 50.778,00 |
| 15.05.2026 | 1,95 | 2,13 | 1,95 | 2,03 | 3,26% | 37.358,00 |
| 14.05.2026 | 1,96 | 1,97 | 1,95 | 1,97 | 1,44% | - |
| 13.05.2026 | 2,16 | 2,18 | 1,85 | 1,94 | -10,07% | 88.463,00 |
| 12.05.2026 | 2,21 | 2,21 | 2,06 | 2,16 | -2,05% | 102.990,00 |
| 11.05.2026 | 2,06 | 2,34 | 2,06 | 2,20 | 6,80% | 118.534,00 |
| 08.05.2026 | 1,81 | 2,11 | 1,76 | 2,06 | 12,94% | 122.939,00 |
| 07.05.2026 | 1,69 | 1,83 | 1,61 | 1,82 | 7,93% | 82.941,00 |
| 06.05.2026 | 1,70 | 1,70 | 1,64 | 1,69 | -1,74% | 95.531,00 |
| 05.05.2026 | 1,77 | 1,77 | 1,70 | 1,72 | -3,37% | 4.844,00 |
| 04.05.2026 | 1,68 | 1,78 | 1,68 | 1,78 | 5,95% | 30.951,00 |
| 30.04.2026 | 1,69 | 1,69 | 1,63 | 1,68 | -0,94% | 21.677,00 |
| 29.04.2026 | 1,66 | 1,70 | 1,56 | 1,70 | -0,24% | 32.825,00 |
| 28.04.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 0,12% | 42.007,00 |
| 27.04.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 0,00% | 24.063,00 |
| 24.04.2026 | 1,75 | 1,75 | 1,65 | 1,70 | -2,41% | 22.800,00 |
| 23.04.2026 | 1,64 | 1,75 | 1,63 | 1,74 | 6,36% | 31.236,00 |
| 22.04.2026 | 1,71 | 1,72 | 1,62 | 1,64 | -5,32% | 66.645,00 |
| 21.04.2026 | 1,83 | 1,83 | 1,70 | 1,73 | -4,21% | 36.545,00 |
| 20.04.2026 | 1,83 | 1,83 | 1,74 | 1,80 | -2,28% | 17.139,00 |
| 17.04.2026 | 1,77 | 1,85 | 1,70 | 1,85 | 3,94% | 29.527,00 |
| 16.04.2026 | 1,66 | 1,78 | 1,63 | 1,78 | 7,77% | 53.269,00 |
| 15.04.2026 | 1,68 | 1,73 | 1,62 | 1,65 | -3,96% | 53.679,00 |
| 14.04.2026 | 1,72 | 1,77 | 1,71 | 1,72 | -1,49% | 13.980,00 |
| 13.04.2026 | 1,74 | 1,74 | 1,70 | 1,74 | 0,69% | 6.517,00 |
| 10.04.2026 | 1,77 | 1,78 | 1,69 | 1,73 | -0,57% | 24.206,00 |
| 09.04.2026 | 1,78 | 1,79 | 1,72 | 1,74 | -1,14% | 11.398,00 |
| 08.04.2026 | 1,74 | 1,78 | 1,72 | 1,76 | 3,53% | 32.637,00 |
| 07.04.2026 | 1,70 | 1,74 | 1,69 | 1,70 | -3,13% | 33.228,00 |
| 02.04.2026 | 1,78 | 1,78 | 1,68 | 1,76 | -1,68% | 36.141,00 |
| 01.04.2026 | 1,70 | 1,79 | 1,70 | 1,79 | 6,25% | 11.326,00 |
| 31.03.2026 | 1,74 | 1,74 | 1,68 | 1,68 | -3,72% | 27.376,00 |
| 30.03.2026 | 1,76 | 1,79 | 1,73 | 1,75 | -0,85% | 8.001,00 |
| 27.03.2026 | 1,80 | 1,82 | 1,74 | 1,76 | -1,95% | 20.239,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,74 | 1,80 | 5,59% | 11.504,00 |
| 25.03.2026 | 1,71 | 1,85 | 1,69 | 1,70 | -1,73% | 40.713,00 |
| 24.03.2026 | 1,73 | 1,75 | 1,72 | 1,73 | -1,98% | 11.837,00 |
| 23.03.2026 | 1,76 | 1,78 | 1,72 | 1,77 | 0,00% | 38.317,00 |
| 20.03.2026 | 1,85 | 1,85 | 1,74 | 1,77 | 2,32% | 25.570,00 |
| 19.03.2026 | 1,77 | 1,77 | 1,72 | 1,73 | -3,36% | 27.255,00 |
| 18.03.2026 | 1,81 | 1,82 | 1,77 | 1,79 | -0,28% | 36.687,00 |
| 17.03.2026 | 1,82 | 1,84 | 1,76 | 1,79 | 0,28% | 35.942,00 |
| 16.03.2026 | 1,82 | 1,82 | 1,70 | 1,79 | -0,83% | 26.251,00 |
| 13.03.2026 | 1,87 | 1,87 | 1,76 | 1,80 | -2,17% | 64.856,00 |
| 12.03.2026 | 1,80 | 1,85 | 1,76 | 1,84 | 2,79% | 91.162,00 |
| 11.03.2026 | 1,81 | 1,81 | 1,77 | 1,79 | -0,28% | 81.118,00 |
| 10.03.2026 | 1,88 | 1,94 | 1,78 | 1,80 | -3,49% | 109.978,00 |
| 09.03.2026 | 1,98 | 1,98 | 1,81 | 1,86 | -6,53% | 60.945,00 |
| 06.03.2026 | 2,11 | 2,11 | 1,85 | 1,99 | 9,34% | 126.136,00 |
| 05.03.2026 | 1,80 | 1,87 | 1,80 | 1,82 | 1,39% | 52.985,00 |
| 04.03.2026 | 1,76 | 1,89 | 1,75 | 1,80 | 8,79% | 53.291,00 |
| 03.03.2026 | 1,75 | 1,75 | 1,62 | 1,65 | -5,17% | 73.297,00 |