Gofore Plc GOFORE
OMXHEX · Finnland · Technologiedienstleistungen
€11,06+0,20 (+1,84 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10,86 | -0,18 % | €10,88 | €10,90 | €10,74 | 15,38K |
| 2026-09-29 | €10,88 | +1,30 % | €10,78 | €10,96 | €10,70 | 26,87K |
| 2026-09-28 | €10,74 | -3,24 % | €11,10 | €11,16 | €10,74 | 28,49K |
| 2026-09-25 | €11,10 | -0,72 % | €11,20 | €11,20 | €11,06 | 16,38K |
| 2026-09-24 | €11,18 | -1,06 % | €11,28 | €11,30 | €11,16 | 25,11K |
| 2026-09-23 | €11,30 | -0,35 % | €11,34 | €11,36 | €11,24 | 26,55K |
| 2026-09-22 | €11,34 | 0,00 % | €11,34 | €11,54 | €11,26 | 52,09K |
| 2026-09-21 | €11,34 | +0,35 % | €11,36 | €11,48 | €11,28 | 40,15K |
| 2026-09-18 | €11,30 | -0,88 % | €11,44 | €11,46 | €11,30 | 77,90K |
| 2026-09-17 | €11,40 | -0,70 % | €11,50 | €11,68 | €11,40 | 17,49K |
| 2026-09-16 | €11,48 | -0,17 % | €11,58 | €11,64 | €11,40 | 10,53K |
| 2026-09-15 | €11,50 | -0,17 % | €11,62 | €11,62 | €11,40 | 4,95K |
| 2026-09-14 | €11,52 | -3,68 % | €11,78 | €11,86 | €11,52 | 21,98K |
| 2026-09-11 | €11,96 | +5,10 % | €11,40 | €11,96 | €11,38 | 30,56K |
| 2026-09-10 | €11,38 | 0,00 % | €11,50 | €11,52 | €11,38 | 10,28K |
| 2026-09-09 | €11,38 | -1,22 % | €11,52 | €11,60 | €11,36 | 20,67K |
| 2026-09-08 | €11,52 | -0,35 % | €11,60 | €11,66 | €11,40 | 13,55K |
| 2026-09-07 | €11,56 | -0,86 % | €11,66 | €11,82 | €11,56 | 24,98K |
| 2026-09-04 | €11,66 | +1,92 % | €11,52 | €11,86 | €11,50 | 20,74K |
| 2026-09-03 | €11,44 | -0,69 % | €11,64 | €11,64 | €11,24 | 49,09K |
| 2026-09-02 | €11,52 | -2,37 % | €11,84 | €11,88 | €11,48 | 15,04K |
| 2026-09-01 | €11,80 | -2,32 % | €12,08 | €12,10 | €11,74 | 26,86K |
| 2026-08-31 | €12,08 | +1,34 % | €11,94 | €12,42 | €11,94 | 39,85K |
| 2026-08-28 | €11,92 | +1,88 % | €11,70 | €11,92 | €11,70 | 14,43K |
| 2026-08-27 | €11,70 | +3,91 % | €11,28 | €11,70 | €11,26 | 23,58K |
| 2026-08-26 | €11,26 | -1,40 % | €11,42 | €11,42 | €11,24 | 17,73K |
| 2026-08-25 | €11,42 | -0,35 % | €11,50 | €11,50 | €11,32 | 16,50K |
| 2026-08-24 | €11,46 | -0,52 % | €11,56 | €11,60 | €11,46 | 12,61K |
| 2026-08-21 | €11,52 | -0,52 % | €11,70 | €11,70 | €11,42 | 13,11K |
| 2026-08-20 | €11,58 | +2,48 % | €11,34 | €11,62 | €11,30 | 210,17K |
| 2026-08-19 | €11,30 | +3,67 % | €11,14 | €11,60 | €11,14 | 69,00K |
| 2026-08-18 | €10,90 | +5,42 % | €10,56 | €11,20 | €10,56 | 106,16K |
| 2026-08-17 | €10,34 | -1,34 % | €10,56 | €10,68 | €10,32 | 39,54K |
| 2026-08-14 | €10,48 | +1,35 % | €10,40 | €10,64 | €10,30 | 55,13K |
| 2026-08-13 | €10,34 | -0,58 % | €10,44 | €10,50 | €10,30 | 35,43K |
| 2026-08-12 | €10,40 | +0,58 % | €10,34 | €10,44 | €10,34 | 7,21K |
| 2026-08-11 | €10,34 | -1,34 % | €10,50 | €10,56 | €10,32 | 14,71K |
| 2026-08-10 | €10,48 | +1,35 % | €10,42 | €10,50 | €10,36 | 6,42K |
| 2026-08-07 | €10,34 | -0,58 % | €10,42 | €10,56 | €10,34 | 15,24K |
| 2026-08-06 | €10,40 | -1,70 % | €10,58 | €10,58 | €10,36 | 14,06K |
| 2026-08-05 | €10,58 | -0,75 % | €10,74 | €10,74 | €10,56 | 5,17K |
| 2026-08-04 | €10,66 | +0,76 % | €10,60 | €10,74 | €10,56 | 10,38K |
| 2026-08-03 | €10,58 | +0,38 % | €10,58 | €10,78 | €10,56 | 14,98K |
| 2026-07-31 | €10,54 | +0,57 % | €10,52 | €10,60 | €10,42 | 9,74K |
| 2026-07-30 | €10,48 | -2,24 % | €10,76 | €10,76 | €10,48 | 15,46K |
| 2026-07-29 | €10,72 | +0,75 % | €10,70 | €10,80 | €10,64 | 17,34K |
| 2026-07-28 | €10,64 | +3,10 % | €10,20 | €10,74 | €10,20 | 42,66K |
| 2026-07-27 | €10,32 | +3,93 % | €10,00 | €10,34 | €9,90 | 42,03K |
| 2026-07-24 | €9,93 | +0,30 % | €9,90 | €10,02 | €9,81 | 21,06K |
| 2026-07-23 | €9,90 | -1,00 % | €10,00 | €10,10 | €9,81 | 7,88K |
| 2026-07-22 | €10,00 | +0,60 % | €9,94 | €10,12 | €9,90 | 13,95K |
| 2026-07-21 | €9,94 | -0,60 % | €9,98 | €10,06 | €9,93 | 9,86K |
| 2026-07-20 | €10,00 | -0,40 % | €10,04 | €10,14 | €10,00 | 6,64K |
| 2026-07-17 | €10,04 | -0,40 % | €10,08 | €10,10 | €9,94 | 10,85K |
| 2026-07-16 | €10,08 | +1,51 % | €9,94 | €10,08 | €9,87 | 15,14K |
| 2026-07-15 | €9,93 | -1,68 % | €10,14 | €10,14 | €9,92 | 22,92K |
| 2026-07-14 | €10,10 | +0,80 % | €10,22 | €10,22 | €9,91 | 31,76K |
| 2026-07-13 | €10,02 | +3,19 % | €9,71 | €10,16 | €9,68 | 24,08K |
| 2026-07-10 | €9,71 | -1,62 % | €9,96 | €9,96 | €9,70 | 9,56K |
| 2026-07-09 | €9,87 | +1,96 % | €9,71 | €10,00 | €9,71 | 15,00K |
| 2026-07-08 | €9,68 | -1,63 % | €9,78 | €9,82 | €9,64 | 18,73K |
| 2026-07-07 | €9,84 | +0,61 % | €9,80 | €9,85 | €9,79 | 24,98K |
| 2026-07-06 | €9,78 | -0,71 % | €9,85 | €9,92 | €9,76 | 25,72K |
| 2026-07-03 | €9,85 | -0,30 % | €9,91 | €9,91 | €9,80 | 10,35K |
| 2026-07-02 | €9,88 | +0,61 % | €9,79 | €9,95 | €9,68 | 12,05K |
| 2026-07-01 | €9,82 | +0,41 % | €9,82 | €9,94 | €9,67 | 12,44K |
| 2026-06-30 | €9,78 | -1,51 % | €9,94 | €10,04 | €9,74 | 14,66K |
| 2026-06-29 | €9,93 | -0,70 % | €10,02 | €10,02 | €9,93 | 9,78K |
| 2026-06-26 | €10,00 | -0,20 % | €10,10 | €10,12 | €9,97 | 21,82K |
| 2026-06-25 | €10,02 | +1,42 % | €9,91 | €10,16 | €9,80 | 26,45K |
| 2026-06-24 | €9,88 | -0,40 % | €9,92 | €10,00 | €9,82 | 22,05K |
| 2026-06-23 | €9,92 | -0,40 % | €9,96 | €10,04 | €9,90 | 16,20K |
| 2026-06-22 | €9,96 | -1,39 % | €10,02 | €10,10 | €9,91 | 18,61K |
| 2026-06-18 | €10,10 | -0,98 % | €10,18 | €10,20 | €10,02 | 20,00K |
| 2026-06-17 | €10,20 | -1,16 % | €10,34 | €10,36 | €10,10 | 73,37K |
| 2026-06-16 | €10,32 | -2,27 % | €10,54 | €10,68 | €10,28 | 29,91K |
| 2026-06-15 | €10,56 | +1,54 % | €10,64 | €10,74 | €10,46 | 24,11K |
| 2026-06-12 | €10,40 | +1,76 % | €10,32 | €10,66 | €10,28 | 24,45K |
| 2026-06-11 | €10,22 | -1,92 % | €10,48 | €10,48 | €10,18 | 20,03K |
| 2026-06-10 | €10,42 | -3,34 % | €10,58 | €10,66 | €10,36 | 13,16K |
| 2026-06-09 | €10,78 | -0,92 % | €10,80 | €10,92 | €10,70 | 12,24K |
| 2026-06-08 | €10,88 | +2,26 % | €10,70 | €11,08 | €10,58 | 8,26K |
| 2026-06-05 | €10,64 | +0,57 % | €10,60 | €10,80 | €10,54 | 27,62K |
| 2026-06-04 | €10,58 | -1,12 % | €10,64 | €10,66 | €10,54 | 18,41K |
| 2026-06-03 | €10,70 | -1,11 % | €10,82 | €10,88 | €10,64 | 11,55K |
| 2026-06-02 | €10,82 | -0,73 % | €10,92 | €11,04 | €10,76 | 35,94K |
| 2026-06-01 | €10,90 | -0,37 % | €10,96 | €11,04 | €10,84 | 69,68K |
| 2026-05-29 | €10,94 | -0,55 % | €11,26 | €11,26 | €10,92 | 32,64K |
| 2026-05-28 | €11,00 | -1,08 % | €11,14 | €11,14 | €10,98 | 12,29K |
| 2026-05-27 | €11,12 | -0,36 % | €11,22 | €11,26 | €11,04 | 14,18K |