1,678$
-5,20%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,78 | 1,79 | 1,61 | 1,66 | -6,21% | 238.199,00 |
| 15.05.2025 | 1,87 | 1,88 | 1,76 | 1,77 | -3,80% | 223.661,00 |
| 14.05.2025 | 1,80 | 1,92 | 1,78 | 1,84 | 2,79% | 308.890,00 |
| 13.05.2025 | 1,66 | 1,80 | 1,59 | 1,79 | 7,19% | 286.971,00 |
| 12.05.2025 | 1,61 | 1,67 | 1,53 | 1,67 | 3,73% | 66.303,00 |
| 09.05.2025 | 1,60 | 1,71 | 1,54 | 1,61 | 1,90% | 198.874,00 |
| 08.05.2025 | 1,52 | 1,62 | 1,42 | 1,58 | 6,04% | 173.066,00 |
| 07.05.2025 | 1,61 | 1,68 | 1,46 | 1,49 | -7,45% | 120.934,00 |
| 06.05.2025 | 1,66 | 1,67 | 1,42 | 1,61 | -2,42% | 484.746,00 |
| 05.05.2025 | 1,75 | 1,85 | 1,62 | 1,65 | -4,62% | 259.355,00 |
| 02.05.2025 | 1,84 | 1,87 | 1,73 | 1,73 | -6,49% | 325.165,00 |
| 01.05.2025 | 1,73 | 1,89 | 1,70 | 1,85 | 8,82% | 408.923,00 |
| 30.04.2025 | 1,45 | 1,71 | 1,41 | 1,70 | 17,24% | 520.034,00 |
| 29.04.2025 | 1,36 | 1,54 | 1,29 | 1,45 | 18,85% | 581.823,00 |
| 28.04.2025 | 1,28 | 1,29 | 1,18 | 1,22 | -6,15% | 111.216,00 |
| 25.04.2025 | 1,30 | 1,35 | 1,30 | 1,30 | -1,52% | 86.658,00 |
| 24.04.2025 | 1,23 | 1,35 | 1,20 | 1,32 | 10,00% | 367.515,00 |
| 23.04.2025 | 1,19 | 1,28 | 1,18 | 1,20 | 3,45% | 84.998,00 |
| 22.04.2025 | 1,15 | 1,21 | 1,10 | 1,16 | 1,75% | 320.568,00 |
| 21.04.2025 | 1,04 | 1,15 | 1,02 | 1,14 | 7,55% | 82.940,00 |
| 17.04.2025 | 1,04 | 1,07 | 1,01 | 1,06 | 0,95% | 48.132,00 |
| 16.04.2025 | 1,11 | 1,12 | 1,01 | 1,05 | -4,55% | 90.306,00 |
| 15.04.2025 | 0,98 | 1,11 | 0,98 | 1,10 | 12,26% | 319.140,00 |
| 14.04.2025 | 0,94 | 1,04 | 0,91 | 0,98 | 6,05% | 435.048,00 |
| 11.04.2025 | 0,89 | 0,96 | 0,87 | 0,92 | 3,31% | 174.455,00 |
| 10.04.2025 | 0,95 | 1,06 | 0,86 | 0,89 | -3,71% | 420.495,00 |
| 09.04.2025 | 0,92 | 1,01 | 0,83 | 0,93 | -0,84% | 840.437,00 |
| 08.04.2025 | 1,04 | 1,09 | 0,92 | 0,94 | -7,25% | 234.597,00 |
| 07.04.2025 | 0,95 | 1,10 | 0,90 | 1,01 | 0,00% | 450.705,00 |
| 04.04.2025 | 1,10 | 1,10 | 0,97 | 1,01 | -5,16% | 319.785,00 |
| 03.04.2025 | 1,09 | 1,09 | 1,04 | 1,07 | -7,39% | 172.369,00 |
| 02.04.2025 | 1,05 | 1,18 | 1,05 | 1,15 | 9,52% | 281.312,00 |
| 01.04.2025 | 1,01 | 1,09 | 1,01 | 1,05 | 1,94% | 565.759,00 |
| 31.03.2025 | 1,15 | 1,30 | 1,03 | 1,03 | -10,43% | 835.832,00 |
| 28.03.2025 | 1,23 | 1,28 | 1,14 | 1,15 | -8,00% | 346.085,00 |
| 27.03.2025 | 1,24 | 1,31 | 1,20 | 1,25 | 0,81% | 263.707,00 |
| 26.03.2025 | 1,35 | 1,40 | 1,24 | 1,24 | -6,77% | 410.567,00 |
| 25.03.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -5,67% | 109.119,00 |
| 24.03.2025 | 1,28 | 1,42 | 1,26 | 1,41 | 10,16% | 496.750,00 |
| 21.03.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | 208.597,00 |
| 20.03.2025 | 1,21 | 1,31 | 1,16 | 1,26 | -1,56% | 293.575,00 |
| 19.03.2025 | 1,22 | 1,31 | 1,19 | 1,28 | 5,79% | 557.450,00 |
| 18.03.2025 | 1,22 | 1,25 | 1,16 | 1,21 | -0,82% | 229.231,00 |
| 17.03.2025 | 1,19 | 1,27 | 1,14 | 1,22 | 2,52% | 427.993,00 |
| 14.03.2025 | 1,14 | 1,21 | 1,13 | 1,19 | 3,48% | 185.619,00 |
| 13.03.2025 | 1,25 | 1,25 | 1,14 | 1,15 | -6,50% | 123.754,00 |
| 12.03.2025 | 1,18 | 1,25 | 1,17 | 1,23 | 4,24% | 222.842,00 |
| 11.03.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -0,84% | 153.726,00 |
| 10.03.2025 | 1,20 | 1,23 | 1,15 | 1,19 | -1,65% | 392.291,00 |
| 07.03.2025 | 1,25 | 1,27 | 1,20 | 1,21 | 0,83% | 347.296,00 |
| 06.03.2025 | 1,25 | 1,34 | 1,20 | 1,20 | -4,00% | 583.652,00 |
| 05.03.2025 | 1,30 | 1,30 | 1,17 | 1,25 | 1,63% | 545.045,00 |
| 04.03.2025 | 1,25 | 1,31 | 1,17 | 1,23 | -0,81% | 447.681,00 |
| 03.03.2025 | 1,37 | 1,44 | 1,24 | 1,24 | -10,79% | 450.464,00 |
| 28.02.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 2,96% | 333.938,00 |
| 27.02.2025 | 1,40 | 1,50 | 1,32 | 1,35 | -4,26% | 478.804,00 |
| 26.02.2025 | 1,57 | 1,57 | 1,41 | 1,41 | -10,19% | 381.607,00 |
| 25.02.2025 | 1,59 | 1,64 | 1,48 | 1,57 | -1,26% | 557.463,00 |
| 24.02.2025 | 1,80 | 1,86 | 1,56 | 1,59 | -13,11% | 953.227,00 |
| 21.02.2025 | 1,84 | 1,89 | 1,79 | 1,83 | -1,08% | 219.824,00 |
| 20.02.2025 | 1,93 | 1,98 | 1,80 | 1,85 | -2,89% | 267.417,00 |
| 19.02.2025 | 1,90 | 1,92 | 1,82 | 1,91 | 1,06% | 438.819,00 |
| 18.02.2025 | 1,97 | 2,02 | 1,76 | 1,89 | -6,78% | 722.110,00 |
| 17.02.2025 | 2,02 | 2,03 | 2,02 | 2,02 | 1,11% | - |
| 14.02.2025 | 2,05 | 2,09 | 1,88 | 2,00 | -25,93% | 4.566.693,00 |
| 13.02.2025 | 2,61 | 2,77 | 2,50 | 2,70 | 5,06% | 390.695,00 |
| 12.02.2025 | 2,50 | 2,63 | 2,43 | 2,57 | 1,98% | 230.692,00 |
| 11.02.2025 | 2,57 | 2,64 | 2,43 | 2,52 | -3,08% | 255.471,00 |
| 10.02.2025 | 2,47 | 2,63 | 2,39 | 2,60 | 5,26% | 307.943,00 |
| 07.02.2025 | 2,54 | 2,63 | 2,46 | 2,47 | -2,76% | 224.678,00 |
| 06.02.2025 | 2,53 | 2,55 | 2,40 | 2,54 | 1,60% | 193.449,00 |
| 05.02.2025 | 2,48 | 2,53 | 2,41 | 2,50 | 1,21% | 380.179,00 |
| 04.02.2025 | 2,45 | 2,56 | 2,21 | 2,47 | 2,49% | 296.082,00 |
| 03.02.2025 | 2,34 | 2,47 | 2,30 | 2,41 | 0,00% | 223.067,00 |
| 31.01.2025 | 2,38 | 2,47 | 2,34 | 2,41 | 1,69% | 260.799,00 |
| 30.01.2025 | 2,20 | 2,40 | 2,20 | 2,37 | 5,80% | 221.043,00 |
| 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 |