0,837€
8,98%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,81 | 0,84 | 0,76 | 0,83 | 4,14% | 9.000,00 |
| 10.04.2025 | 0,87 | 0,97 | 0,77 | 0,80 | -7,21% | 2.000,00 |
| 09.04.2025 | 0,86 | 0,96 | 0,76 | 0,86 | 1,53% | 32.000,00 |
| 08.04.2025 | 0,94 | 0,97 | 0,84 | 0,85 | -9,31% | - |
| 07.04.2025 | 0,89 | 1,01 | 0,82 | 0,93 | 2,30% | 22.500,00 |
| 04.04.2025 | 0,94 | 1,02 | 0,89 | 0,91 | -5,49% | 8.400,00 |
| 03.04.2025 | 1,03 | 1,03 | 0,93 | 0,97 | -8,44% | - |
| 02.04.2025 | 0,96 | 1,07 | 0,96 | 1,06 | 7,87% | - |
| 01.04.2025 | 0,97 | 1,01 | 0,93 | 0,98 | 1,24% | - |
| 31.03.2025 | 1,08 | 1,21 | 0,96 | 0,97 | -15,04% | - |
| 28.03.2025 | 1,16 | 1,20 | 1,05 | 1,14 | -3,32% | - |
| 27.03.2025 | 1,19 | 1,25 | 1,12 | 1,18 | -3,29% | - |
| 26.03.2025 | 1,24 | 1,35 | 1,16 | 1,22 | -2,17% | - |
| 25.03.2025 | 1,29 | 1,31 | 1,21 | 1,24 | -2,81% | - |
| 24.03.2025 | 1,19 | 1,32 | 1,14 | 1,28 | 12,99% | - |
| 21.03.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -5,19% | 100,00 |
| 20.03.2025 | 1,17 | 1,29 | 1,09 | 1,19 | 7,18% | - |
| 19.03.2025 | 1,12 | 1,22 | 1,11 | 1,11 | -0,62% | - |
| 18.03.2025 | 1,10 | 1,17 | 1,06 | 1,12 | 2,28% | - |
| 17.03.2025 | 1,13 | 1,25 | 1,05 | 1,10 | -1,62% | - |
| 14.03.2025 | 1,07 | 1,20 | 1,05 | 1,11 | -3,21% | - |
| 13.03.2025 | 1,11 | 1,29 | 1,05 | 1,15 | 2,68% | 2.000,00 |
| 12.03.2025 | 1,08 | 1,20 | 1,07 | 1,12 | 6,26% | 80.000,00 |
| 11.03.2025 | 1,10 | 1,15 | 1,04 | 1,06 | -10,21% | 12.000,00 |
| 10.03.2025 | 1,14 | 1,18 | 1,06 | 1,18 | 5,76% | - |
| 07.03.2025 | 1,12 | 1,20 | 1,11 | 1,11 | -0,98% | 2.000,00 |
| 06.03.2025 | 1,14 | 1,22 | 1,12 | 1,12 | -3,53% | 3.000,00 |
| 05.03.2025 | 1,19 | 1,26 | 1,08 | 1,16 | -0,60% | - |
| 04.03.2025 | 1,26 | 1,34 | 1,11 | 1,17 | -1,60% | - |
| 03.03.2025 | 1,34 | 1,44 | 1,18 | 1,19 | -11,60% | - |
| 28.02.2025 | 1,28 | 1,44 | 1,28 | 1,35 | 4,02% | 2.500,00 |
| 27.02.2025 | 1,35 | 1,50 | 1,26 | 1,29 | -3,79% | 5.000,00 |
| 26.02.2025 | 1,50 | 1,50 | 1,34 | 1,34 | -9,86% | - |
| 25.02.2025 | 1,52 | 1,65 | 1,41 | 1,49 | -1,19% | - |
| 24.02.2025 | 1,75 | 1,82 | 1,49 | 1,51 | -14,21% | 5.750,00 |
| 21.02.2025 | 1,74 | 1,89 | 1,70 | 1,76 | 0,11% | - |
| 20.02.2025 | 1,82 | 1,90 | 1,71 | 1,76 | -3,88% | - |
| 19.02.2025 | 1,80 | 1,84 | 1,74 | 1,83 | 1,33% | 5.688,00 |
| 18.02.2025 | 1,93 | 1,95 | 1,68 | 1,80 | -6,29% | - |
| 17.02.2025 | 1,94 | 1,95 | 1,90 | 1,93 | 0,73% | 8.000,00 |
| 14.02.2025 | 2,00 | 2,20 | 1,79 | 1,91 | -26,22% | 7.400,00 |
| 13.02.2025 | 2,48 | 2,66 | 2,35 | 2,59 | 2,74% | 4.366,00 |
| 12.02.2025 | 2,44 | 2,54 | 2,36 | 2,52 | 4,26% | - |
| 11.02.2025 | 2,52 | 2,61 | 2,35 | 2,42 | -4,50% | 6.000,00 |
| 10.02.2025 | 2,40 | 2,60 | 2,32 | 2,53 | 6,12% | - |
| 07.02.2025 | 2,41 | 2,54 | 2,37 | 2,39 | -2,61% | - |
| 06.02.2025 | 2,38 | 2,46 | 2,31 | 2,45 | 1,79% | - |
| 05.02.2025 | 2,37 | 2,43 | 2,31 | 2,41 | 0,59% | - |
| 04.02.2025 | 2,33 | 2,47 | 2,23 | 2,39 | 2,05% | 8.000,00 |
| 03.02.2025 | 2,32 | 2,39 | 2,19 | 2,35 | 1,38% | - |
| 31.01.2025 | 2,25 | 2,39 | 2,25 | 2,31 | 2,44% | - |
| 30.01.2025 | 2,16 | 2,29 | 2,07 | 2,26 | 4,49% | - |
| 29.01.2025 | 2,16 | 2,26 | 2,08 | 2,16 | -0,92% | 1.000,00 |
| 28.01.2025 | 2,18 | 2,30 | 2,16 | 2,18 | 1,21% | 600,00 |
| 27.01.2025 | 2,23 | 2,34 | 2,10 | 2,16 | -2,75% | - |
| 24.01.2025 | 2,28 | 2,35 | 2,16 | 2,22 | -3,61% | - |
| 23.01.2025 | 2,39 | 2,43 | 2,26 | 2,30 | -4,65% | - |
| 22.01.2025 | 2,36 | 2,41 | 2,19 | 2,41 | 0,67% | - |
| 21.01.2025 | 2,42 | 2,50 | 2,33 | 2,40 | -1,11% | 150,00 |
| 20.01.2025 | 2,46 | 2,46 | 2,41 | 2,42 | -3,74% | 6.000,00 |
| 17.01.2025 | 2,48 | 2,58 | 2,24 | 2,52 | 1,41% | - |
| 16.01.2025 | 2,43 | 2,55 | 2,05 | 2,48 | 1,76% | 6.111,00 |
| 15.01.2025 | 2,24 | 2,50 | 2,24 | 2,44 | 6,23% | 5.310,00 |
| 14.01.2025 | 2,29 | 2,38 | 2,17 | 2,30 | 0,00% | - |
| 13.01.2025 | 2,24 | 2,38 | 2,13 | 2,30 | 3,56% | 600,00 |
| 10.01.2025 | 2,23 | 2,37 | 2,15 | 2,22 | -1,90% | - |
| 09.01.2025 | 2,23 | 2,27 | 2,23 | 2,26 | -0,83% | - |
| 08.01.2025 | 2,49 | 2,49 | 2,22 | 2,28 | -8,15% | - |
| 07.01.2025 | 2,20 | 2,69 | 2,17 | 2,48 | 11,31% | 5.000,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,15 | 2,23 | -5,51% | 25,00 |
| 03.01.2025 | 2,44 | 2,60 | 2,21 | 2,36 | -2,84% | - |
| 02.01.2025 | 2,39 | 2,48 | 2,30 | 2,43 | -1,66% | - |
| 30.12.2024 | 2,47 | 2,48 | 2,46 | 2,47 | -0,28% | 600,00 |
| 27.12.2024 | 2,47 | 2,65 | 2,44 | 2,48 | 3,64% | - |
| 23.12.2024 | 2,18 | 2,46 | 2,18 | 2,39 | 10,92% | 3.000,00 |
| 20.12.2024 | 2,05 | 2,19 | 2,04 | 2,15 | 4,26% | - |
| 19.12.2024 | 2,08 | 2,10 | 1,86 | 2,07 | -1,34% | - |
| 18.12.2024 | 2,12 | 2,18 | 2,02 | 2,09 | -1,97% | - |
| 17.12.2024 | 2,20 | 2,23 | 2,05 | 2,14 | -3,09% | - |
| 16.12.2024 | 2,25 | 2,32 | 2,09 | 2,20 | -2,65% | - |
| 13.12.2024 | 2,20 | 2,34 | 2,15 | 2,26 | 1,62% | - |
| 12.12.2024 | 2,39 | 2,39 | 2,15 | 2,23 | -6,35% | 3.600,00 |
| 11.12.2024 | 2,38 | 2,61 | 2,29 | 2,38 | -0,04% | - |
| 10.12.2024 | 2,45 | 2,65 | 2,24 | 2,38 | -1,73% | - |
| 09.12.2024 | 2,51 | 2,62 | 2,40 | 2,42 | -2,02% | - |
| 06.12.2024 | 2,31 | 2,67 | 2,24 | 2,47 | 6,10% | - |
| 05.12.2024 | 2,25 | 2,36 | 2,08 | 2,33 | 3,51% | - |
| 04.12.2024 | 2,11 | 2,32 | 2,08 | 2,25 | 5,78% | 500,00 |
| 03.12.2024 | 2,25 | 2,36 | 1,92 | 2,13 | -6,46% | 1.000,00 |
| 02.12.2024 | 2,29 | 2,43 | 2,24 | 2,27 | -1,00% | 2.200,00 |
| 29.11.2024 | 2,31 | 2,44 | 2,23 | 2,30 | -0,73% | - |
| 28.11.2024 | 2,27 | 2,33 | 2,15 | 2,31 | 2,25% | 9.200,00 |
| 27.11.2024 | 2,07 | 2,31 | 2,02 | 2,26 | 9,06% | - |
| 26.11.2024 | 2,00 | 2,27 | 1,95 | 2,08 | 2,22% | - |
| 25.11.2024 | 2,00 | 2,13 | 1,92 | 2,03 | 1,40% | - |
| 22.11.2024 | 1,95 | 2,17 | 1,95 | 2,00 | 0,40% | - |
| 21.11.2024 | 1,91 | 2,06 | 1,82 | 1,99 | 2,52% | 6.000,00 |
| 20.11.2024 | 1,79 | 2,04 | 1,79 | 1,95 | 6,81% | 840,00 |
| 19.11.2024 | 1,64 | 2,03 | 1,56 | 1,82 | 12,90% | 9.000,00 |
| 18.11.2024 | 1,78 | 1,91 | 1,51 | 1,61 | -13,37% | 700,00 |