Remedy Entertainment Oyj (REMEDY)

REMEDY
🏛️ Finnland →
15.44
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 21.40 22.40 21.05 21.85 0.0M
2022-12-29 21.00 21.60 20.85 21.40 0.0M
2022-12-28 21.20 21.40 20.65 21.00 0.0M
2022-12-27 21.60 22.40 21.25 21.25 0.0M
2022-12-23 21.60 22.10 21.45 21.50 0.0M
2022-12-22 22.75 22.85 21.55 21.70 0.0M
2022-12-21 21.80 22.35 21.75 22.25 0.0M
2022-12-20 22.05 22.35 21.60 21.70 0.0M
2022-12-19 22.50 22.65 22.00 22.10 0.0M
2022-12-16 23.10 23.10 22.40 22.65 0.0M
2022-12-15 23.15 23.15 22.55 23.10 0.0M
2022-12-14 23.40 23.75 23.15 23.45 0.0M
2022-12-13 23.35 23.75 22.65 23.25 0.0M
2022-12-12 22.40 22.90 22.30 22.60 0.0M
2022-12-09 22.80 23.00 22.25 22.40 0.0M
2022-12-08 22.20 22.80 22.10 22.70 0.0M
2022-12-07 23.50 23.50 22.00 22.15 0.0M
2022-12-05 24.10 24.50 23.40 23.50 0.0M
2022-12-02 24.85 25.25 24.10 24.10 0.0M
2022-12-01 24.65 25.15 24.10 24.10 0.0M
2022-11-30 25.65 25.65 23.95 24.00 0.2M
2022-11-29 25.65 25.95 24.95 25.65 0.0M
2022-11-28 24.00 25.60 23.30 25.30 0.0M
2022-11-25 24.45 24.50 23.10 23.30 0.0M
2022-11-24 22.55 24.50 22.50 24.40 0.0M
2022-11-23 20.90 22.50 20.70 22.50 0.0M
2022-11-22 19.92 20.65 19.52 20.65 0.0M
2022-11-21 20.10 20.25 19.64 20.05 0.0M
2022-11-18 20.35 20.40 19.60 20.10 0.0M
2022-11-17 20.10 20.90 20.00 20.40 0.0M
2022-11-16 22.30 22.35 20.75 20.95 0.0M
2022-11-15 22.05 22.25 21.55 22.25 0.0M
2022-11-14 21.15 22.20 20.75 21.90 0.0M
2022-11-11 20.00 21.35 19.64 20.80 0.1M
2022-11-10 18.90 20.00 18.26 19.74 0.0M
2022-11-09 19.22 19.40 18.70 18.90 0.0M
2022-11-08 19.08 19.34 18.68 19.18 0.0M
2022-11-07 19.50 19.70 19.02 19.10 0.0M
2022-11-04 19.58 19.58 19.06 19.32 0.0M
2022-11-03 19.62 19.62 18.84 19.20 0.0M
2022-11-02 19.22 19.72 19.06 19.40 0.0M
2022-11-01 19.00 19.78 19.00 19.20 0.0M
2022-10-31 18.14 19.80 18.14 19.00 0.0M
2022-10-28 17.90 18.42 16.90 18.14 0.1M
2022-10-27 19.50 19.50 18.88 19.32 0.0M
2022-10-26 18.36 19.50 18.32 19.40 0.0M
2022-10-25 18.00 18.48 17.66 18.38 0.0M
2022-10-24 18.14 18.14 17.60 17.90 0.0M
2022-10-21 18.28 18.46 17.70 18.16 0.0M
2022-10-20 17.56 18.50 17.44 18.28 0.0M
2022-10-19 18.00 18.70 17.70 17.98 0.1M
2022-10-18 17.38 18.20 17.32 17.90 0.0M
2022-10-17 17.38 17.38 16.70 17.10 0.0M
2022-10-14 17.20 17.78 16.74 17.14 0.0M
2022-10-13 17.12 17.36 16.50 16.90 0.0M
2022-10-12 17.02 17.68 16.88 17.10 0.1M
2022-10-11 17.28 17.42 16.94 17.08 0.0M
2022-10-10 18.00 18.00 17.26 17.26 0.0M
2022-10-07 18.32 19.66 17.88 18.02 0.0M
2022-10-06 18.04 18.74 18.04 18.28 0.0M
2022-10-05 18.80 19.16 17.98 18.02 0.0M
2022-10-04 18.84 19.32 18.74 18.74 0.0M
2022-10-03 18.30 18.80 17.82 18.52 0.0M
2022-09-30 17.94 18.40 17.86 18.28 0.0M
2022-09-29 18.94 18.94 17.86 17.94 0.0M
2022-09-28 18.00 18.54 17.52 18.42 0.0M
2022-09-27 18.14 18.34 17.92 17.98 0.0M
2022-09-26 18.60 18.60 18.00 18.00 0.0M
2022-09-23 18.46 18.60 17.92 18.60 0.0M
2022-09-22 18.96 18.96 18.26 18.42 0.0M
2022-09-21 19.46 19.52 18.68 19.00 0.0M
2022-09-20 19.82 21.65 19.20 19.48 0.0M
2022-09-19 20.40 20.45 19.00 19.88 0.0M
2022-09-16 20.75 20.75 20.10 20.25 0.0M
2022-09-15 21.25 21.50 20.50 20.60 0.0M
2022-09-14 21.55 22.15 21.15 21.15 0.0M
2022-09-13 22.70 22.70 21.55 22.40 0.0M
2022-09-12 21.85 22.45 21.60 22.45 0.0M
2022-09-09 22.35 22.70 21.70 21.90 0.0M
2022-09-08 22.25 22.40 21.45 22.15 0.0M
2022-09-07 21.75 22.50 21.75 22.50 0.0M
2022-09-06 22.75 22.90 21.65 21.75 0.0M
2022-09-05 22.20 23.05 22.15 22.80 0.0M
2022-09-02 22.90 22.90 22.00 22.80 0.0M
2022-09-01 23.00 23.25 22.40 23.00 0.0M
2022-08-31 22.20 23.05 22.10 23.00 0.0M
2022-08-30 21.85 22.50 21.85 22.10 0.1M
2022-08-29 21.25 21.90 21.00 21.90 0.1M
2022-08-26 21.55 22.15 21.30 21.80 0.0M
2022-08-25 21.65 21.90 21.00 21.25 0.0M
2022-08-24 21.30 21.60 20.90 21.60 0.0M
2022-08-23 21.05 21.40 20.90 21.30 0.0M
2022-08-22 21.00 21.10 20.30 21.05 0.0M
2022-08-19 21.75 21.75 20.95 21.00 0.0M
2022-08-18 21.85 21.85 21.35 21.60 0.0M
2022-08-17 22.20 22.40 21.65 21.65 0.0M
2022-08-16 22.20 22.95 21.80 22.20 0.0M
2022-08-15 22.60 23.40 22.05 22.20 0.0M
2022-08-12 22.05 22.55 21.05 22.50 0.0M
2022-08-11 23.30 23.50 22.60 23.05 0.0M
2022-08-10 22.50 23.15 21.85 23.00 0.0M
2022-08-09 22.35 22.95 22.15 22.25 0.0M
2022-08-08 22.75 23.05 22.30 22.35 0.0M
2022-08-05 23.30 23.30 22.35 22.65 0.0M
2022-08-04 22.20 23.50 22.20 23.35 0.0M
2022-08-03 21.85 22.40 21.75 22.10 0.0M
2022-08-02 22.20 22.25 20.45 21.60 0.1M
2022-08-01 26.35 26.85 25.75 26.00 0.0M
2022-07-29 25.75 26.75 25.55 26.35 0.0M
2022-07-28 25.40 25.85 25.05 25.60 0.0M
2022-07-27 24.95 25.55 24.85 25.40 0.0M
2022-07-26 26.20 26.20 25.10 25.70 0.0M
2022-07-25 25.25 25.75 24.90 25.35 0.0M
2022-07-22 25.05 25.30 24.60 25.25 0.0M
2022-07-21 24.40 25.05 24.00 25.05 0.0M
2022-07-20 23.65 24.50 23.45 24.35 0.0M
2022-07-19 24.00 24.25 23.55 23.70 0.0M
2022-07-18 24.00 24.45 24.00 24.00 0.0M
2022-07-15 24.10 24.10 23.75 24.00 0.0M
2022-07-14 24.40 24.40 23.35 24.15 0.0M
2022-07-13 24.65 24.65 23.90 24.45 0.0M
2022-07-12 24.85 24.90 24.40 24.65 0.0M
2022-07-11 25.30 25.40 24.45 24.85 0.0M
2022-07-08 26.00 26.15 25.00 25.30 0.0M
2022-07-07 25.00 25.55 24.75 25.55 0.0M
2022-07-06 24.80 25.35 24.70 24.90 0.0M
2022-07-05 24.15 25.30 24.10 24.75 0.0M
2022-07-04 24.40 24.55 23.90 24.10 0.0M
2022-07-01 24.90 24.90 23.80 24.20 0.0M
2022-06-30 24.65 25.10 24.20 24.25 0.0M
2022-06-29 25.50 25.50 25.00 25.20 0.0M
2022-06-28 26.30 26.95 25.50 25.65 0.0M
2022-06-27 26.65 27.80 26.10 26.15 0.0M
2022-06-23 27.50 27.50 26.70 26.85 0.0M
2022-06-22 27.65 27.65 26.70 27.50 0.0M
2022-06-21 27.55 28.15 27.55 28.00 0.0M
2022-06-20 27.40 28.30 27.00 27.50 0.0M
2022-06-17 27.35 28.15 27.35 27.50 0.0M
2022-06-16 27.05 27.70 26.90 27.35 0.0M
2022-06-15 27.60 27.75 27.25 27.40 0.0M
2022-06-14 27.80 27.80 26.80 27.40 0.0M
2022-06-13 27.15 27.85 26.10 27.80 0.1M
2022-06-10 27.20 27.65 26.90 27.40 0.0M
2022-06-09 28.15 28.15 27.25 27.45 0.0M
2022-06-08 27.00 28.15 26.60 28.15 0.0M
2022-06-07 26.85 27.20 26.25 26.60 0.0M
2022-06-06 26.95 27.50 26.65 26.80 0.0M
2022-06-03 28.25 28.25 26.65 26.90 0.0M
2022-06-02 28.95 29.10 27.45 27.65 0.1M
2022-06-01 29.60 30.10 29.05 29.85 0.0M
2022-05-31 30.15 30.15 29.25 29.60 0.0M
2022-05-30 30.90 30.90 29.80 30.00 0.0M
2022-05-27 29.05 30.75 29.05 30.20 0.0M
2022-05-25 29.50 29.50 28.40 29.40 0.0M
2022-05-24 28.80 29.40 28.70 29.40 0.0M
2022-05-23 29.10 29.35 28.60 29.00 0.0M
2022-05-20 28.85 29.30 28.55 29.00 0.0M
2022-05-19 28.35 28.80 27.75 28.80 0.0M
2022-05-18 29.30 29.30 28.40 28.50 0.0M
2022-05-17 29.40 30.00 29.20 29.30 0.0M
2022-05-16 29.35 29.90 28.45 29.25 0.0M
2022-05-13 28.00 29.85 27.95 29.30 0.1M
2022-05-12 28.35 28.35 27.10 27.65 0.0M
2022-05-11 28.25 28.95 27.80 28.45 0.0M
2022-05-10 28.80 29.05 27.80 28.10 0.0M
2022-05-09 30.00 30.00 28.35 28.50 0.0M
2022-05-06 31.00 31.00 29.55 30.25 0.0M
2022-05-05 31.30 31.95 30.20 30.65 0.0M
2022-05-04 31.30 31.30 30.40 30.90 0.0M
2022-05-03 31.60 31.60 30.65 31.25 0.0M
2022-05-02 31.45 31.45 29.75 30.35 0.0M
2022-04-29 31.80 32.30 31.45 31.50 0.0M
2022-04-28 31.75 32.15 30.80 31.15 0.0M
2022-04-27 31.40 32.55 30.75 31.75 0.0M
2022-04-26 32.80 33.15 31.20 31.45 0.0M
2022-04-25 33.30 33.40 31.85 32.70 0.0M
2022-04-22 35.00 35.25 33.15 33.15 0.0M
2022-04-21 35.00 35.85 34.70 35.40 0.0M
2022-04-20 35.60 36.00 35.20 35.50 0.0M
2022-04-19 35.65 35.65 34.35 35.65 0.0M
2022-04-14 34.95 35.45 34.10 35.35 0.0M
2022-04-13 34.50 35.30 34.20 34.40 0.0M
2022-04-12 33.50 34.70 33.35 34.10 0.0M
2022-04-11 35.25 35.35 33.45 33.95 0.0M
2022-04-08 35.15 36.15 34.45 35.00 0.0M
2022-04-07 37.65 38.70 35.05 35.40 0.1M
2022-04-06 34.35 34.40 32.70 33.90 0.0M
2022-04-05 34.40 34.75 33.55 34.10 0.0M
2022-04-04 33.10 34.25 33.10 34.10 0.0M
2022-04-01 32.75 33.55 32.65 33.10 0.0M
2022-03-31 34.25 34.25 32.75 32.75 0.0M
2022-03-30 33.60 34.30 32.25 33.80 0.0M
2022-03-29 32.80 33.95 32.70 33.45 0.0M
2022-03-28 32.45 32.80 32.00 32.80 0.0M
2022-03-25 33.95 33.95 32.30 32.45 0.0M
2022-03-24 33.95 33.95 32.80 32.90 0.0M
2022-03-23 33.55 34.10 33.00 34.10 0.0M
2022-03-22 34.00 34.15 33.00 33.60 0.0M
2022-03-21 34.30 34.35 33.05 33.80 0.0M
2022-03-18 33.75 34.25 32.70 34.25 0.0M
2022-03-17 34.00 34.75 33.00 33.00 0.0M
2022-03-16 32.85 33.85 32.70 33.20 0.0M
2022-03-15 33.10 33.10 31.75 32.45 0.0M
2022-03-14 31.90 33.45 31.90 32.95 0.0M
2022-03-11 32.50 32.95 31.80 31.90 0.0M
2022-03-10 32.70 32.95 31.05 31.85 0.0M
2022-03-09 32.15 32.70 31.40 32.30 0.0M
2022-03-08 29.75 32.00 29.70 30.55 0.0M
2022-03-07 31.50 31.50 29.60 29.80 0.0M
2022-03-04 31.80 32.30 31.10 31.90 0.0M
2022-03-03 33.25 33.85 32.00 32.70 0.0M
2022-03-02 32.00 33.30 31.20 32.95 0.0M
2022-03-01 34.00 34.00 30.75 31.00 0.0M
2022-02-28 31.40 33.15 30.30 33.15 0.0M
2022-02-25 30.60 31.70 30.50 31.50 0.0M
2022-02-24 29.55 30.65 28.75 30.40 0.0M
2022-02-23 30.55 31.65 30.05 30.75 0.0M
2022-02-22 30.25 30.90 28.90 30.40 0.0M
2022-02-21 31.55 32.15 30.45 31.00 0.0M
2022-02-18 32.00 32.00 31.10 31.25 0.0M
2022-02-17 32.30 32.80 31.40 32.05 0.0M
2022-02-16 33.00 33.05 32.20 32.30 0.0M
2022-02-15 32.30 34.35 32.30 32.65 0.0M
2022-02-14 33.90 33.90 32.20 32.25 0.0M
2022-02-11 33.95 35.15 33.25 33.50 0.1M
2022-02-10 36.10 36.95 34.50 35.60 0.0M
2022-02-09 36.15 36.90 35.70 36.05 0.0M
2022-02-08 35.80 36.90 35.20 35.70 0.0M
2022-02-07 35.50 36.15 34.70 34.85 0.0M
2022-02-04 35.75 36.05 34.70 35.40 0.0M
2022-02-03 35.65 36.00 34.55 35.60 0.0M
2022-02-02 36.60 36.95 35.10 35.65 0.0M
2022-02-01 35.30 36.50 35.30 36.35 0.0M
2022-01-31 35.20 35.85 34.00 35.05 0.0M
2022-01-28 34.80 35.25 33.80 34.00 0.0M
2022-01-27 33.85 35.45 33.10 34.50 0.0M
2022-01-26 31.25 34.30 31.10 34.30 0.1M
2022-01-25 31.05 33.10 30.75 31.05 0.0M
2022-01-24 32.65 32.70 30.75 30.75 0.1M
2022-01-21 34.60 34.60 32.55 33.35 0.0M
2022-01-20 34.25 35.40 33.70 35.30 0.0M
2022-01-19 35.15 35.50 33.85 34.10 0.0M
2022-01-18 34.10 34.95 33.40 34.45 0.0M
2022-01-17 34.90 35.00 33.60 34.30 0.0M
2022-01-14 34.85 35.70 34.00 34.85 0.0M
2022-01-13 36.10 36.20 35.50 35.80 0.0M
2022-01-12 36.00 36.40 35.65 35.80 0.0M
2022-01-11 34.75 35.60 34.50 35.15 0.0M
2022-01-10 36.25 36.35 34.00 34.05 0.1M
2022-01-07 38.10 38.10 36.35 36.35 0.0M
2022-01-05 39.15 39.60 38.10 38.10 0.0M
2022-01-04 39.05 39.40 38.50 39.00 0.0M
2022-01-03 40.35 40.60 38.75 39.05 0.0M