2,285$
2,03%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,20 | 2,29 | 2,18 | 2,28 | 1,95% | - |
| 29.01.2025 | 2,25 | 2,30 | 2,16 | 2,24 | -0,44% | 165.578,00 |
| 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% | 223.711,00 |
| 24.01.2025 | 2,42 | 2,47 | 2,27 | 2,34 | -1,27% | 243.036,00 |
| 23.01.2025 | 2,47 | 2,53 | 2,34 | 2,37 | -5,20% | 176.864,00 |
| 22.01.2025 | 2,45 | 2,52 | 2,28 | 2,50 | 1,21% | 228.218,00 |
| 21.01.2025 | 2,57 | 2,60 | 2,43 | 2,47 | -2,76% | 215.810,00 |
| 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% | 162.965,00 |
| 15.01.2025 | 2,40 | 2,63 | 2,37 | 2,52 | 7,69% | 249.462,00 |
| 14.01.2025 | 2,37 | 2,46 | 2,30 | 2,34 | 0,00% | 57.936,00 |
| 13.01.2025 | 2,20 | 2,41 | 2,16 | 2,34 | 4,93% | 169.834,00 |
| 10.01.2025 | 2,33 | 2,41 | 2,21 | 2,23 | -4,29% | 95.305,00 |
| 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% | 261.572,00 |
| 06.01.2025 | 2,43 | 2,52 | 2,23 | 2,29 | -4,98% | 333.564,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,28 | 2,41 | -3,60% | 227.908,00 |
| 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% | 215.750,00 |
| 27.12.2024 | 2,61 | 2,76 | 2,51 | 2,59 | -0,77% | 227.539,00 |
| 26.12.2024 | 2,52 | 2,65 | 2,45 | 2,61 | 3,98% | 140.946,00 |
| 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 | 11,61% | 199.691,00 |
| 20.12.2024 | 2,08 | 2,29 | 2,08 | 2,24 | 5,16% | 88.739,00 |
| 19.12.2024 | 2,18 | 2,18 | 1,93 | 2,13 | -1,39% | 246.848,00 |
| 18.12.2024 | 2,23 | 2,25 | 2,11 | 2,16 | -2,70% | 203.505,00 |
| 17.12.2024 | 2,31 | 2,36 | 2,13 | 2,22 | -3,90% | 416.845,00 |
| 16.12.2024 | 2,37 | 2,37 | 2,20 | 2,31 | -2,12% | 379.668,00 |
| 13.12.2024 | 2,28 | 2,47 | 2,25 | 2,36 | 2,16% | 498.034,00 |
| 12.12.2024 | 2,49 | 2,50 | 2,26 | 2,31 | -7,97% | 494.865,00 |
| 11.12.2024 | 2,51 | 2,74 | 2,46 | 2,51 | 0,40% | 480.726,00 |
| 10.12.2024 | 2,57 | 2,65 | 2,42 | 2,50 | -2,72% | 417.888,00 |
| 09.12.2024 | 2,62 | 2,75 | 2,53 | 2,57 | -1,91% | 525.818,00 |
| 06.12.2024 | 2,49 | 2,82 | 2,45 | 2,62 | 6,50% | 1.035.825,00 |
| 05.12.2024 | 2,33 | 2,49 | 2,21 | 2,46 | 3,80% | 485.561,00 |
| 04.12.2024 | 2,25 | 2,43 | 2,20 | 2,37 | 5,33% | 433.839,00 |
| 03.12.2024 | 2,40 | 2,48 | 2,00 | 2,25 | -5,86% | 354.744,00 |
| 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% | 474.753,00 |
| 25.11.2024 | 2,05 | 2,22 | 2,01 | 2,12 | 1,92% | 436.158,00 |
| 22.11.2024 | 2,04 | 2,25 | 2,02 | 2,08 | 0,97% | 333.154,00 |
| 21.11.2024 | 2,05 | 2,14 | 1,97 | 2,06 | 0,98% | 312.813,00 |
| 20.11.2024 | 2,00 | 2,15 | 1,89 | 2,04 | 6,25% | 370.306,00 |
| 19.11.2024 | 1,68 | 2,15 | 1,65 | 1,92 | 10,34% | 492.628,00 |
| 18.11.2024 | 1,94 | 2,02 | 1,51 | 1,74 | -10,77% | 439.049,00 |
| 15.11.2024 | 2,18 | 2,37 | 1,87 | 1,95 | -3,94% | 723.021,00 |
| 14.11.2024 | 1,73 | 2,44 | 1,72 | 2,03 | 18,71% | 2.077.915,00 |
| 13.11.2024 | 1,56 | 1,71 | 1,54 | 1,71 | 13,25% | 176.499,00 |
| 12.11.2024 | 1,54 | 1,57 | 1,50 | 1,51 | -1,95% | 108.319,00 |
| 11.11.2024 | 1,53 | 1,58 | 1,50 | 1,54 | -1,28% | 136.536,00 |
| 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% | 95.962,00 |
| 06.11.2024 | 1,60 | 1,60 | 1,51 | 1,53 | -4,38% | 138.959,00 |
| 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% | 56.157,00 |
| 31.10.2024 | 1,59 | 1,60 | 1,49 | 1,55 | -1,27% | 88.059,00 |
| 30.10.2024 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | 23.600,00 |
| 29.10.2024 | 1,64 | 1,64 | 1,50 | 1,57 | -0,32% | 47.585,00 |
| 28.10.2024 | 1,62 | 1,62 | 1,54 | 1,57 | 0,00% | 35.124,00 |
| 25.10.2024 | 1,59 | 1,71 | 1,56 | 1,57 | -1,88% | 72.714,00 |
| 24.10.2024 | 1,52 | 1,60 | 1,50 | 1,60 | 7,38% | 100.358,00 |
| 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% | 18.410,00 |
| 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% | 938.842,00 |
| 15.10.2024 | 1,51 | 1,55 | 1,46 | 1,49 | -0,67% | 63.205,00 |
| 14.10.2024 | 1,49 | 1,51 | 1,43 | 1,50 | -0,66% | 55.445,00 |
| 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% | 48.476,00 |
| 09.10.2024 | 1,51 | 1,52 | 1,48 | 1,48 | -1,33% | 21.082,00 |
| 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% | 50.598,00 |
| 04.10.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 0,00% | 40.500,00 |
| 03.10.2024 | 1,50 | 1,56 | 1,47 | 1,56 | 1,96% | 53.082,00 |
| 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% | 60.344,00 |
| 30.09.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -2,55% | 53.409,00 |
| 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% | 45.940,00 |
| 25.09.2024 | 1,57 | 1,57 | 1,50 | 1,52 | -1,30% | 46.477,00 |
| 24.09.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 4,05% | 31.768,00 |
| 23.09.2024 | 1,57 | 1,57 | 1,46 | 1,48 | -4,52% | 36.727,00 |
| 20.09.2024 | 1,50 | 1,60 | 1,48 | 1,55 | 0,65% | 41.462,00 |
| 19.09.2024 | 1,46 | 1,57 | 1,43 | 1,54 | 6,21% | 88.514,00 |
| 18.09.2024 | 1,40 | 1,46 | 1,40 | 1,45 | 0,69% | 28.877,00 |
| 17.09.2024 | 1,43 | 1,46 | 1,42 | 1,44 | -0,69% | 24.680,00 |
| 16.09.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | 83.008,00 |
| 13.09.2024 | 1,42 | 1,50 | 1,37 | 1,43 | -0,69% | 57.313,00 |
| 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% | 116.324,00 |
| 10.09.2024 | 1,51 | 1,52 | 1,42 | 1,47 | -3,92% | 109.171,00 |
| 09.09.2024 | 1,50 | 1,54 | 1,50 | 1,53 | 0,66% | 26.396,00 |
| 06.09.2024 | 1,58 | 1,58 | 1,45 | 1,52 | -3,18% | 93.948,00 |