Gofore Oyj (GOFORE)

GOFORE
🏛️ Finnland →
14.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 22.10 22.60 22.10 22.40 0.0M
2023-12-28 22.90 23.00 22.40 22.40 0.0M
2023-12-27 22.10 23.00 22.00 22.90 0.0M
2023-12-22 22.00 22.20 21.90 22.10 0.0M
2023-12-21 21.90 22.00 21.70 22.00 0.0M
2023-12-20 22.40 22.50 21.70 21.70 0.0M
2023-12-19 22.00 22.30 22.00 22.30 0.0M
2023-12-18 21.80 22.10 21.70 21.80 0.0M
2023-12-15 22.10 22.10 21.50 21.90 0.0M
2023-12-14 22.50 22.50 21.70 22.00 0.0M
2023-12-13 22.80 23.00 22.00 22.00 0.0M
2023-12-12 23.20 23.50 22.60 22.60 0.0M
2023-12-11 22.90 23.30 22.90 23.00 0.0M
2023-12-08 22.90 23.70 22.90 22.90 0.0M
2023-12-07 22.90 23.00 22.80 22.90 0.0M
2023-12-05 23.20 23.20 22.80 22.80 0.0M
2023-12-04 23.00 23.70 22.90 23.20 0.0M
2023-12-01 23.40 23.60 22.90 23.00 0.0M
2023-11-30 22.50 23.50 22.40 23.30 0.1M
2023-11-29 22.80 23.00 22.50 22.50 0.0M
2023-11-28 22.70 22.90 22.20 22.80 0.0M
2023-11-27 22.90 23.00 22.60 22.70 0.0M
2023-11-24 22.80 23.10 22.70 22.90 0.0M
2023-11-23 23.50 23.50 22.90 22.90 0.0M
2023-11-22 23.70 23.90 23.50 23.50 0.0M
2023-11-21 24.00 24.00 23.70 23.70 0.0M
2023-11-20 24.20 24.40 24.00 24.10 0.0M
2023-11-17 23.70 24.20 23.50 24.20 0.0M
2023-11-16 23.60 23.90 23.00 23.70 0.0M
2023-11-15 23.10 23.80 22.90 23.60 0.0M
2023-11-14 22.50 23.30 22.50 23.10 0.0M
2023-11-13 23.00 23.30 22.70 22.80 0.0M
2023-11-10 23.50 23.50 22.70 22.70 0.0M
2023-11-09 23.40 23.70 23.00 23.50 0.0M
2023-11-08 23.30 23.60 23.00 23.40 0.0M
2023-11-07 22.80 23.40 22.60 23.20 0.0M
2023-11-06 22.70 23.20 22.40 22.60 0.0M
2023-11-03 22.50 22.60 22.20 22.60 0.0M
2023-11-02 21.90 22.50 21.90 22.40 0.0M
2023-11-01 21.90 22.00 21.80 21.90 0.0M
2023-10-31 21.70 22.20 21.70 21.90 0.0M
2023-10-30 21.70 22.00 21.50 21.70 0.0M
2023-10-27 22.00 22.00 21.30 21.50 0.0M
2023-10-26 21.40 21.70 21.00 21.60 0.0M
2023-10-25 21.60 22.00 21.00 21.40 0.0M
2023-10-24 21.30 22.30 21.00 21.50 0.0M
2023-10-23 21.40 21.50 20.50 21.30 0.0M
2023-10-20 21.30 21.80 21.00 21.40 0.0M
2023-10-19 20.90 22.30 20.80 21.40 0.0M
2023-10-18 20.20 20.70 19.90 20.70 0.0M
2023-10-17 20.20 20.30 19.90 20.20 0.0M
2023-10-16 20.40 20.60 19.95 20.20 0.0M
2023-10-13 20.40 20.40 19.60 20.40 0.0M
2023-10-12 20.50 20.70 20.20 20.20 0.0M
2023-10-11 20.20 20.60 20.10 20.60 0.0M
2023-10-10 19.55 20.20 19.55 20.20 0.0M
2023-10-09 19.90 20.60 19.45 19.55 0.0M
2023-10-06 19.55 20.00 19.45 19.95 0.0M
2023-10-05 19.45 19.70 19.45 19.50 0.0M
2023-10-04 19.70 19.80 19.30 19.45 0.0M
2023-10-03 20.00 20.00 19.30 19.30 0.0M
2023-10-02 20.10 20.10 19.85 20.00 0.0M
2023-09-29 19.90 20.30 19.90 20.10 0.0M
2023-09-28 19.75 19.85 19.55 19.80 0.0M
2023-09-27 19.65 19.80 19.55 19.75 0.0M
2023-09-26 19.90 19.90 19.50 19.65 0.0M
2023-09-25 20.30 20.30 19.85 19.90 0.0M
2023-09-22 19.95 20.20 19.85 20.20 0.0M
2023-09-21 20.00 20.00 19.75 19.95 0.0M
2023-09-20 20.20 20.20 19.90 19.90 0.0M
2023-09-19 20.10 20.40 19.95 20.20 0.0M
2023-09-18 20.20 20.40 20.00 20.10 0.0M
2023-09-15 20.00 20.10 19.95 20.00 0.0M
2023-09-14 19.95 20.30 19.55 19.90 0.0M
2023-09-13 20.40 20.40 19.95 19.95 0.0M
2023-09-12 21.00 21.10 20.20 20.20 0.0M
2023-09-11 20.60 20.90 20.50 20.90 0.0M
2023-09-08 21.00 21.00 20.50 20.60 0.0M
2023-09-07 20.90 20.90 20.80 20.90 0.0M
2023-09-06 20.80 20.90 20.70 20.90 0.0M
2023-09-05 21.10 21.10 20.60 20.80 0.0M
2023-09-04 21.20 21.30 20.90 21.10 0.0M
2023-09-01 21.40 21.40 20.90 20.90 0.0M
2023-08-31 21.30 21.60 21.20 21.40 0.0M
2023-08-30 21.60 21.60 21.20 21.20 0.0M
2023-08-29 20.70 21.70 20.70 21.60 0.0M
2023-08-28 20.90 20.90 20.30 20.80 0.0M
2023-08-25 20.80 21.00 20.50 20.80 0.0M
2023-08-24 20.80 21.00 20.60 20.80 0.0M
2023-08-23 20.80 21.00 20.40 20.60 0.0M
2023-08-22 21.10 21.10 20.80 20.80 0.0M
2023-08-21 21.00 21.40 20.70 21.00 0.0M
2023-08-18 21.70 21.70 20.80 21.00 0.0M
2023-08-17 21.50 21.50 21.10 21.20 0.0M
2023-08-16 21.30 21.70 21.00 21.50 0.0M
2023-08-15 21.00 21.00 20.50 20.90 0.0M
2023-08-14 21.00 21.10 20.70 20.90 0.0M
2023-08-11 21.30 21.40 21.00 21.00 0.0M
2023-08-10 21.00 21.40 21.00 21.40 0.0M
2023-08-09 21.80 21.80 21.00 21.00 0.0M
2023-08-08 21.30 21.30 20.70 20.90 0.0M
2023-08-07 21.50 21.80 21.30 21.30 0.0M
2023-08-04 20.90 21.60 20.80 21.40 0.0M
2023-08-03 22.00 22.00 20.70 20.70 0.0M
2023-08-02 21.90 21.90 21.20 21.50 0.0M
2023-08-01 22.00 22.00 21.40 21.80 0.0M
2023-07-31 21.80 21.80 21.40 21.60 0.0M
2023-07-28 21.90 21.90 21.40 21.50 0.0M
2023-07-27 21.80 21.80 21.40 21.60 0.0M
2023-07-26 20.90 21.90 20.90 21.80 0.0M
2023-07-25 21.00 21.00 20.50 20.90 0.0M
2023-07-24 21.20 21.40 20.50 20.90 0.0M
2023-07-21 21.30 21.30 20.50 20.80 0.0M
2023-07-20 21.80 21.90 21.10 21.30 0.0M
2023-07-19 22.40 22.50 21.60 21.70 0.0M
2023-07-18 23.10 23.30 21.80 22.40 0.0M
2023-07-17 23.60 23.70 22.40 22.40 0.0M
2023-07-14 24.10 24.40 24.10 24.10 0.0M
2023-07-13 24.30 24.60 23.10 24.20 0.0M
2023-07-12 24.40 24.60 23.80 24.00 0.0M
2023-07-11 23.80 24.00 23.60 24.00 0.0M
2023-07-10 23.40 24.10 23.40 23.80 0.0M
2023-07-07 24.10 24.20 23.30 23.50 0.0M
2023-07-06 24.80 25.00 23.70 23.70 0.0M
2023-07-05 25.20 25.20 24.30 24.40 0.0M
2023-07-04 25.80 25.80 25.00 25.10 0.0M
2023-07-03 25.00 25.30 24.80 25.00 0.0M
2023-06-30 25.10 25.10 24.80 25.00 0.0M
2023-06-29 25.20 25.20 24.80 24.80 0.0M
2023-06-28 24.90 25.30 24.80 25.00 0.0M
2023-06-27 25.70 25.70 24.80 24.80 0.0M
2023-06-26 25.50 26.90 24.50 25.10 0.0M
2023-06-22 27.00 27.00 24.90 25.20 0.0M
2023-06-21 26.30 26.80 25.50 25.70 0.0M
2023-06-20 26.40 26.40 25.70 25.90 0.0M
2023-06-19 26.90 26.90 26.30 26.40 0.0M
2023-06-16 27.20 27.20 26.70 26.90 0.0M
2023-06-15 27.60 27.60 26.90 27.20 0.0M
2023-06-14 26.80 27.30 26.60 27.10 0.0M
2023-06-13 27.00 27.20 26.50 26.70 0.0M
2023-06-12 26.20 27.20 26.20 26.80 0.0M
2023-06-09 25.50 26.20 25.50 26.20 0.0M
2023-06-08 25.00 25.50 24.90 25.40 0.0M
2023-06-07 25.40 25.70 25.00 25.00 0.0M
2023-06-06 25.10 25.40 24.90 25.40 0.0M
2023-06-05 24.50 24.90 24.20 24.80 0.0M
2023-06-02 23.70 24.30 23.60 24.30 0.0M
2023-06-01 23.70 24.20 23.20 23.50 0.0M
2023-05-31 23.70 24.30 23.30 23.70 0.0M
2023-05-30 24.90 24.90 23.50 23.90 0.0M
2023-05-29 25.90 25.90 24.90 24.90 0.0M
2023-05-26 24.90 25.20 24.80 25.00 0.0M
2023-05-25 25.10 25.20 24.80 24.90 0.0M
2023-05-24 25.70 25.70 25.20 25.30 0.0M
2023-05-23 25.70 25.80 25.50 25.60 0.0M
2023-05-22 25.00 25.80 24.90 25.50 0.1M
2023-05-19 24.60 25.20 24.20 25.00 0.0M
2023-05-17 24.80 25.00 24.20 24.40 0.0M
2023-05-16 24.90 25.20 24.70 24.80 0.0M
2023-05-15 25.10 25.40 24.90 24.90 0.0M
2023-05-12 25.80 25.80 24.90 25.00 0.0M
2023-05-11 25.60 25.90 24.70 24.90 0.0M
2023-05-10 24.80 25.00 24.70 25.00 0.0M
2023-05-09 25.70 25.70 24.60 25.00 0.0M
2023-05-08 25.00 25.60 24.90 24.90 0.0M
2023-05-05 25.20 25.20 24.70 25.00 0.0M
2023-05-04 26.10 26.20 25.10 25.20 0.0M
2023-05-03 26.70 26.80 26.10 26.10 0.0M
2023-05-02 26.50 27.10 26.30 26.50 0.0M
2023-04-28 27.10 27.10 26.20 26.50 0.0M
2023-04-27 26.20 26.50 25.90 26.40 0.0M
2023-04-26 26.70 26.70 25.90 25.90 0.0M
2023-04-25 26.50 27.30 26.20 26.20 0.1M
2023-04-24 25.80 25.80 25.10 25.80 0.0M
2023-04-21 25.80 25.80 25.30 25.80 0.0M
2023-04-20 25.50 26.00 25.20 25.50 0.0M
2023-04-19 25.60 25.90 25.10 25.60 0.0M
2023-04-18 25.10 25.70 24.50 25.50 0.0M
2023-04-17 24.90 25.30 24.90 25.30 0.0M
2023-04-14 24.40 25.00 24.40 24.80 0.0M
2023-04-13 25.60 25.60 24.50 24.50 0.0M
2023-04-12 25.20 25.50 25.00 25.10 0.0M
2023-04-11 25.70 25.90 25.10 25.10 0.0M
2023-04-06 25.60 25.90 25.40 25.90 0.0M
2023-04-05 25.30 25.80 25.30 25.40 0.0M
2023-04-04 25.50 25.80 25.30 25.30 0.0M
2023-04-03 25.40 25.60 24.80 25.50 0.0M
2023-03-31 24.90 25.35 24.55 25.35 0.0M
2023-03-30 24.85 24.95 23.85 24.90 0.0M
2023-03-29 24.75 25.00 24.55 25.00 0.0M
2023-03-28 25.20 25.20 24.20 24.95 0.0M
2023-03-27 25.15 25.40 24.95 25.00 0.0M
2023-03-24 25.40 25.40 24.90 25.15 0.0M
2023-03-23 25.05 25.40 25.00 25.20 0.0M
2023-03-22 25.80 25.80 25.10 25.15 0.0M
2023-03-21 26.05 26.20 25.75 25.85 0.0M
2023-03-20 25.90 26.20 25.15 26.05 0.0M
2023-03-17 25.25 26.20 25.25 25.95 0.0M
2023-03-16 25.45 25.60 25.15 25.15 0.0M
2023-03-15 26.10 26.15 24.75 25.35 0.0M
2023-03-14 25.90 26.15 25.60 26.15 0.0M
2023-03-13 26.10 26.10 25.30 25.90 0.0M
2023-03-10 26.50 26.50 25.90 26.10 0.0M
2023-03-09 26.60 26.85 26.30 26.50 0.0M
2023-03-08 27.10 27.20 25.60 26.95 0.0M
2023-03-07 27.50 27.50 26.75 27.10 0.0M
2023-03-06 27.10 27.45 26.70 27.30 0.0M
2023-03-03 27.30 27.30 26.20 27.00 0.0M
2023-03-02 26.55 27.00 26.20 27.00 0.0M
2023-03-01 26.80 27.30 26.20 26.80 0.0M
2023-02-28 27.00 27.00 25.40 27.00 0.0M
2023-02-27 26.40 27.05 26.15 27.05 0.0M
2023-02-24 26.60 27.00 26.20 26.60 0.0M
2023-02-23 27.00 27.00 26.60 26.60 0.0M
2023-02-22 27.10 27.10 26.90 26.95 0.0M
2023-02-21 27.45 27.45 26.90 27.15 0.0M
2023-02-20 26.75 27.80 26.75 27.00 0.0M
2023-02-17 25.80 26.70 25.75 26.60 0.3M
2023-02-16 25.45 26.00 25.00 25.40 0.0M
2023-02-15 24.80 25.00 24.80 25.00 0.0M
2023-02-14 24.95 24.95 24.15 24.85 0.0M
2023-02-13 24.20 24.95 24.20 24.95 0.0M
2023-02-10 24.70 25.75 23.45 24.30 0.0M
2023-02-09 25.00 25.00 24.40 24.60 0.0M
2023-02-08 25.00 25.50 24.85 24.85 0.0M
2023-02-07 25.60 25.60 25.20 25.20 0.0M
2023-02-06 25.00 25.75 25.00 25.55 0.0M
2023-02-03 25.30 26.40 24.45 25.30 0.0M
2023-02-02 25.65 26.45 25.20 25.40 0.1M
2023-02-01 25.70 25.70 25.05 25.25 0.0M
2023-01-31 25.70 25.70 25.40 25.55 0.0M
2023-01-30 25.70 25.70 24.75 25.60 0.0M
2023-01-27 24.35 25.65 23.90 25.60 0.0M
2023-01-26 23.80 24.50 23.80 24.30 0.0M
2023-01-25 23.80 24.25 23.80 23.80 0.0M
2023-01-24 24.50 24.50 23.80 24.00 0.0M
2023-01-23 24.50 24.50 24.20 24.20 0.0M
2023-01-20 24.35 24.80 24.15 24.40 0.0M
2023-01-19 24.70 24.70 23.55 24.35 0.0M
2023-01-18 24.00 24.70 24.00 24.70 0.0M
2023-01-17 24.20 24.50 23.75 23.75 0.0M
2023-01-16 23.60 24.45 23.60 24.15 0.0M
2023-01-13 23.10 23.40 22.70 23.35 0.0M
2023-01-12 23.05 23.15 22.70 23.15 0.0M
2023-01-11 23.05 23.25 23.05 23.05 0.0M
2023-01-10 23.05 23.20 22.75 23.05 0.0M
2023-01-09 23.00 23.15 22.50 23.05 0.0M
2023-01-05 23.00 23.10 22.85 23.00 0.0M
2023-01-04 23.00 23.10 22.90 23.00 0.0M
2023-01-03 23.05 23.05 22.85 22.85 0.0M
2023-01-02 22.20 23.05 22.20 22.40 0.0M