2,240$
-0,44%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,25 | 2,30 | 2,16 | 2,24 | -0,44% | 165.573,00 |
| 28.01.2025 | 2,29 | 2,40 | 2,25 | 2,25 | -1,32% | 134.879,00 |
| 27.01.2025 | 2,35 | 2,47 | 2,20 | 2,28 | -2,56% | 222.464,00 |
| 24.01.2025 | 2,42 | 2,47 | 2,27 | 2,34 | -1,27% | 241.977,00 |
| 23.01.2025 | 2,47 | 2,53 | 2,34 | 2,37 | -5,20% | 176.837,00 |
| 22.01.2025 | 2,45 | 2,52 | 2,28 | 2,50 | 1,21% | 228.150,00 |
| 21.01.2025 | 2,57 | 2,60 | 2,43 | 2,47 | -2,76% | 215.790,00 |
| 17.01.2025 | 2,51 | 2,64 | 2,44 | 2,54 | -0,39% | 178.129,00 |
| 16.01.2025 | 2,53 | 2,65 | 2,44 | 2,55 | 1,19% | 162.964,00 |
| 15.01.2025 | 2,40 | 2,63 | 2,37 | 2,52 | 7,69% | 248.304,00 |
| 14.01.2025 | 2,37 | 2,46 | 2,30 | 2,34 | 0,00% | 57.916,00 |
| 13.01.2025 | 2,20 | 2,41 | 2,16 | 2,34 | 4,93% | 169.790,00 |
| 10.01.2025 | 2,33 | 2,41 | 2,21 | 2,23 | -4,29% | 95.287,00 |
| 08.01.2025 | 2,50 | 2,50 | 2,30 | 2,33 | -8,63% | 168.289,00 |
| 07.01.2025 | 2,28 | 2,60 | 2,25 | 2,55 | 11,35% | 260.821,00 |
| 06.01.2025 | 2,43 | 2,52 | 2,23 | 2,29 | -4,98% | 333.512,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,28 | 2,41 | -3,60% | 227.806,00 |
| 02.01.2025 | 2,52 | 2,52 | 2,36 | 2,50 | 1,21% | 131.208,00 |
| 31.12.2024 | 2,67 | 2,67 | 2,42 | 2,47 | -6,44% | 79.081,00 |
| 30.12.2024 | 2,57 | 2,75 | 2,42 | 2,64 | 1,93% | 215.093,00 |
| 27.12.2024 | 2,61 | 2,76 | 2,51 | 2,59 | -0,77% | 226.778,00 |
| 26.12.2024 | 2,52 | 2,65 | 2,45 | 2,61 | 3,98% | 140.816,00 |
| 24.12.2024 | 2,49 | 2,59 | 2,46 | 2,51 | 0,40% | 51.344,00 |
| 23.12.2024 | 2,30 | 2,53 | 2,30 | 2,50 | 11,36% | 199.353,00 |
| 20.12.2024 | 2,08 | 2,29 | 2,08 | 2,25 | 5,40% | 87.520,00 |
| 19.12.2024 | 2,18 | 2,18 | 1,93 | 2,13 | -1,39% | 244.798,00 |
| 18.12.2024 | 2,23 | 2,25 | 2,11 | 2,16 | -2,70% | 202.984,00 |
| 17.12.2024 | 2,31 | 2,36 | 2,13 | 2,22 | -3,90% | 416.843,00 |
| 16.12.2024 | 2,37 | 2,37 | 2,20 | 2,31 | -2,12% | 379.664,00 |
| 13.12.2024 | 2,28 | 2,47 | 2,25 | 2,36 | 2,16% | 498.033,00 |
| 12.12.2024 | 2,49 | 2,50 | 2,26 | 2,31 | -7,97% | 494.864,00 |
| 11.12.2024 | 2,51 | 2,74 | 2,46 | 2,51 | 0,40% | 479.817,00 |
| 10.12.2024 | 2,57 | 2,65 | 2,42 | 2,50 | -2,72% | 416.732,00 |
| 09.12.2024 | 2,62 | 2,75 | 2,53 | 2,57 | -1,91% | 510.327,00 |
| 06.12.2024 | 2,49 | 2,82 | 2,45 | 2,62 | 6,50% | 1.034.708,00 |
| 05.12.2024 | 2,33 | 2,49 | 2,21 | 2,46 | 3,80% | 485.515,00 |
| 04.12.2024 | 2,25 | 2,43 | 2,20 | 2,37 | 5,33% | 433.819,00 |
| 03.12.2024 | 2,40 | 2,48 | 2,00 | 2,25 | -5,86% | 354.719,00 |
| 02.12.2024 | 2,48 | 2,54 | 2,35 | 2,39 | -2,85% | 161.159,00 |
| 29.11.2024 | 2,44 | 2,57 | 2,37 | 2,46 | 2,50% | 187.150,00 |
| 27.11.2024 | 2,17 | 2,44 | 2,17 | 2,40 | 9,09% | 376.362,00 |
| 26.11.2024 | 2,14 | 2,38 | 2,07 | 2,20 | 3,77% | 473.856,00 |
| 25.11.2024 | 2,05 | 2,22 | 2,01 | 2,12 | 1,92% | 436.000,00 |
| 22.11.2024 | 2,04 | 2,25 | 2,02 | 2,08 | 1,96% | 333.000,00 |
| 20.11.2024 | 2,00 | 2,15 | 1,89 | 2,04 | 6,25% | 369.156,00 |
| 19.11.2024 | 1,68 | 2,15 | 1,65 | 1,92 | 10,34% | 483.181,00 |
| 18.11.2024 | 1,94 | 2,02 | 1,51 | 1,74 | -10,77% | 438.379,00 |
| 15.11.2024 | 2,18 | 2,37 | 1,87 | 1,95 | -3,94% | 722.975,00 |
| 14.11.2024 | 1,73 | 2,44 | 1,72 | 2,03 | 18,71% | 2.061.672,00 |
| 13.11.2024 | 1,56 | 1,71 | 1,54 | 1,71 | 13,25% | 158.826,00 |
| 12.11.2024 | 1,54 | 1,57 | 1,50 | 1,51 | -1,95% | 108.318,00 |
| 11.11.2024 | 1,53 | 1,58 | 1,50 | 1,54 | -1,28% | 133.417,00 |
| 08.11.2024 | 1,52 | 1,58 | 1,50 | 1,56 | 3,31% | 55.243,00 |
| 07.11.2024 | 1,54 | 1,55 | 1,48 | 1,51 | -1,31% | 95.862,00 |
| 06.11.2024 | 1,60 | 1,60 | 1,51 | 1,53 | -4,38% | 136.199,00 |
| 05.11.2024 | 1,53 | 1,60 | 1,52 | 1,60 | 2,56% | 63.867,00 |
| 04.11.2024 | 1,56 | 1,60 | 1,54 | 1,56 | -1,27% | 32.037,00 |
| 01.11.2024 | 1,53 | 1,60 | 1,52 | 1,58 | 1,94% | 56.130,00 |
| 31.10.2024 | 1,59 | 1,60 | 1,49 | 1,55 | -1,27% | 88.003,00 |
| 30.10.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | 23.576,00 |
| 29.10.2024 | 1,64 | 1,64 | 1,50 | 1,57 | -0,32% | 47.514,00 |
| 28.10.2024 | 1,62 | 1,62 | 1,54 | 1,57 | 0,00% | 35.123,00 |
| 25.10.2024 | 1,59 | 1,71 | 1,56 | 1,57 | -1,88% | 72.710,00 |
| 24.10.2024 | 1,52 | 1,60 | 1,50 | 1,60 | 7,38% | 100.134,00 |
| 23.10.2024 | 1,51 | 1,54 | 1,48 | 1,49 | -3,25% | 47.817,00 |
| 22.10.2024 | 1,54 | 1,57 | 1,45 | 1,54 | 0,65% | 49.884,00 |
| 21.10.2024 | 1,56 | 1,58 | 1,45 | 1,53 | -3,77% | 37.067,00 |
| 18.10.2024 | 1,54 | 1,59 | 1,53 | 1,59 | 2,58% | 18.366,00 |
| 17.10.2024 | 1,53 | 1,60 | 1,51 | 1,55 | 2,65% | 86.328,00 |
| 16.10.2024 | 1,48 | 1,53 | 1,43 | 1,51 | 1,34% | 933.815,00 |
| 15.10.2024 | 1,51 | 1,55 | 1,46 | 1,49 | -0,67% | 62.879,00 |
| 14.10.2024 | 1,49 | 1,51 | 1,43 | 1,50 | -0,66% | 54.845,00 |
| 11.10.2024 | 1,47 | 1,52 | 1,47 | 1,51 | 2,03% | 17.210,00 |
| 10.10.2024 | 1,49 | 1,52 | 1,48 | 1,48 | 0,00% | 48.376,00 |
| 09.10.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,33% | 20.071,00 |
| 08.10.2024 | 1,51 | 1,52 | 1,48 | 1,50 | -0,66% | 25.187,00 |
| 07.10.2024 | 1,58 | 1,58 | 1,48 | 1,51 | -3,21% | 50.467,00 |
| 04.10.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 0,00% | 40.480,00 |
| 03.10.2024 | 1,50 | 1,56 | 1,47 | 1,56 | 1,96% | 51.965,00 |
| 02.10.2024 | 1,50 | 1,54 | 1,38 | 1,53 | 1,32% | 59.174,00 |
| 01.10.2024 | 1,54 | 1,55 | 1,50 | 1,51 | -1,31% | 60.144,00 |
| 30.09.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -2,55% | 52.732,00 |
| 27.09.2024 | 1,58 | 1,59 | 1,54 | 1,57 | 1,95% | 52.730,00 |
| 26.09.2024 | 1,53 | 1,58 | 1,52 | 1,54 | 1,32% | 45.709,00 |
| 25.09.2024 | 1,57 | 1,57 | 1,50 | 1,52 | -1,30% | 45.477,00 |
| 24.09.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 4,05% | 29.851,00 |
| 23.09.2024 | 1,57 | 1,57 | 1,46 | 1,48 | -4,52% | 36.704,00 |
| 20.09.2024 | 1,50 | 1,60 | 1,48 | 1,55 | 0,65% | 40.462,00 |
| 19.09.2024 | 1,46 | 1,57 | 1,43 | 1,54 | 6,21% | 88.410,00 |
| 18.09.2024 | 1,40 | 1,46 | 1,40 | 1,45 | 0,69% | 28.313,00 |
| 17.09.2024 | 1,43 | 1,46 | 1,42 | 1,44 | -0,69% | 24.679,00 |
| 16.09.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | 83.007,00 |
| 13.09.2024 | 1,42 | 1,50 | 1,37 | 1,43 | -0,69% | 57.026,00 |
| 12.09.2024 | 1,49 | 1,49 | 1,38 | 1,44 | -1,37% | 89.591,00 |
| 11.09.2024 | 1,44 | 1,49 | 1,36 | 1,46 | -0,68% | 116.320,00 |
| 10.09.2024 | 1,51 | 1,52 | 1,42 | 1,47 | -3,92% | 108.917,00 |
| 09.09.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 0,66% | 26.373,00 |
| 06.09.2024 | 1,58 | 1,58 | 1,45 | 1,52 | -3,18% | 93.935,00 |
| 05.09.2024 | 1,55 | 1,60 | 1,53 | 1,57 | 0,96% | 84.752,00 |
| 04.09.2024 | 1,60 | 1,61 | 1,53 | 1,56 | -3,42% | 55.680,00 |