2,349€
-0,89%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,38 | 2,44 | 2,31 | 2,34 | -2,99% | - |
| 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 |
| 15.11.2024 | 2,02 | 2,27 | 1,79 | 1,86 | -3,72% | 23.100,00 |
| 14.11.2024 | 1,61 | 2,32 | 1,61 | 1,93 | 20,12% | 5.600,00 |
| 13.11.2024 | 1,44 | 1,62 | 1,44 | 1,61 | 13,30% | 6.500,00 |
| 12.11.2024 | 1,42 | 1,48 | 1,41 | 1,42 | -1,39% | - |
| 11.11.2024 | 1,43 | 1,53 | 1,40 | 1,44 | -0,69% | - |
| 08.11.2024 | 1,38 | 1,46 | 1,38 | 1,45 | 3,87% | - |
| 07.11.2024 | 1,43 | 1,51 | 1,37 | 1,40 | -2,31% | 1.400,00 |
| 06.11.2024 | 1,50 | 1,51 | 1,40 | 1,43 | -1,79% | 150,00 |
| 05.11.2024 | 1,41 | 1,49 | 1,39 | 1,46 | 2,54% | - |
| 04.11.2024 | 1,45 | 1,49 | 1,39 | 1,42 | 0,78% | - |
| 01.11.2024 | 1,41 | 1,49 | 1,36 | 1,41 | -4,02% | - |
| 31.10.2024 | 1,42 | 1,47 | 1,37 | 1,47 | 0,75% | - |
| 30.10.2024 | 1,44 | 1,48 | 1,41 | 1,46 | -2,80% | - |
| 29.10.2024 | 1,48 | 1,50 | 1,39 | 1,50 | 3,17% | - |
| 28.10.2024 | 1,44 | 1,51 | 1,41 | 1,45 | 0,07% | - |
| 25.10.2024 | 1,47 | 1,57 | 1,45 | 1,45 | -1,43% | - |
| 24.10.2024 | 1,36 | 1,48 | 1,36 | 1,47 | 5,44% | - |
| 23.10.2024 | 1,43 | 1,43 | 1,37 | 1,40 | -1,76% | - |
| 22.10.2024 | 1,39 | 1,46 | 1,35 | 1,42 | -0,14% | 5.000,00 |
| 21.10.2024 | 1,46 | 1,46 | 1,33 | 1,42 | -2,40% | - |
| 18.10.2024 | 1,41 | 1,47 | 1,40 | 1,46 | 2,89% | 150,00 |
| 17.10.2024 | 1,37 | 1,49 | 1,37 | 1,42 | 2,31% | - |
| 16.10.2024 | 1,34 | 1,42 | 1,30 | 1,39 | 1,91% | - |
| 15.10.2024 | 1,36 | 1,42 | 1,34 | 1,36 | 1,19% | - |
| 14.10.2024 | 1,40 | 1,42 | 1,30 | 1,34 | -2,40% | 6.200,00 |
| 11.10.2024 | 1,34 | 1,40 | 1,32 | 1,38 | 2,38% | - |
| 10.10.2024 | 1,36 | 1,40 | 1,33 | 1,35 | -0,96% | 1.600,00 |
| 09.10.2024 | 1,35 | 1,40 | 1,35 | 1,36 | -0,37% | - |
| 08.10.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,66% | - |
| 07.10.2024 | 1,40 | 1,44 | 1,35 | 1,39 | -1,84% | - |
| 04.10.2024 | 1,39 | 1,45 | 1,39 | 1,41 | 0,14% | 6.000,00 |
| 03.10.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 2,40% | - |
| 02.10.2024 | 1,36 | 1,41 | 1,28 | 1,38 | -0,79% | - |
| 01.10.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 1,98% | - |
| 30.09.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -2,92% | - |
| 27.09.2024 | 1,38 | 1,43 | 1,38 | 1,40 | 2,79% | - |
| 26.09.2024 | 1,34 | 1,42 | 1,34 | 1,36 | -0,73% | - |
| 25.09.2024 | 1,36 | 1,41 | 1,34 | 1,37 | 0,22% | 500,00 |
| 24.09.2024 | 1,31 | 1,39 | 1,31 | 1,37 | 1,63% | - |
| 23.09.2024 | 1,37 | 1,43 | 1,28 | 1,35 | -2,32% | 1.556,00 |
| 20.09.2024 | 1,34 | 1,42 | 1,30 | 1,38 | 0,80% | 15.000,00 |
| 19.09.2024 | 1,29 | 1,41 | 1,28 | 1,37 | 6,37% | - |
| 18.09.2024 | 1,29 | 1,32 | 1,27 | 1,29 | 0,86% | - |
| 17.09.2024 | 1,30 | 1,32 | 1,28 | 1,28 | -1,31% | - |
| 16.09.2024 | 1,29 | 1,32 | 1,28 | 1,29 | 1,97% | - |
| 13.09.2024 | 1,30 | 1,32 | 1,24 | 1,27 | -1,09% | - |