1,546$
-0,28%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,45 | 1,61 | 1,44 | 1,54 | 5,48% | 724.082,00 |
| 19.10.2026 | 1,33 | 1,48 | 1,29 | 1,46 | 10,61% | 2.806.396,00 |
| 16.10.2026 | 1,47 | 1,48 | 1,29 | 1,32 | -8,33% | 1.535.098,00 |
| 15.10.2026 | 1,47 | 1,53 | 1,43 | 1,44 | -3,36% | 552.043,00 |
| 14.10.2026 | 1,53 | 1,54 | 1,46 | 1,49 | -4,18% | 585.673,00 |
| 13.10.2026 | 1,59 | 1,61 | 1,54 | 1,56 | -2,51% | 367.525,00 |
| 12.10.2026 | 1,60 | 1,64 | 1,55 | 1,60 | -0,31% | 467.926,00 |
| 09.10.2026 | 1,55 | 1,70 | 1,55 | 1,60 | 3,90% | 740.708,00 |
| 08.10.2026 | 1,55 | 1,60 | 1,47 | 1,54 | -0,96% | 1.141.896,00 |
| 07.10.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -0,96% | 460.353,00 |
| 06.10.2026 | 1,69 | 1,78 | 1,57 | 1,57 | -6,55% | 720.672,00 |
| 05.10.2026 | 1,70 | 1,72 | 1,65 | 1,68 | -2,33% | 701.007,00 |
| 02.10.2026 | 1,74 | 1,80 | 1,72 | 1,72 | 0,29% | 422.162,00 |
| 01.10.2026 | 1,83 | 1,86 | 1,71 | 1,72 | -4,72% | 369.955,00 |
| 30.09.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -3,23% | 302.499,00 |
| 29.09.2026 | 1,83 | 1,89 | 1,80 | 1,86 | 3,33% | 268.404,00 |
| 28.09.2026 | 1,88 | 1,95 | 1,80 | 1,80 | -4,76% | 426.389,00 |
| 25.09.2026 | 1,94 | 2,04 | 1,87 | 1,89 | -2,07% | 399.901,00 |
| 24.09.2026 | 1,97 | 2,02 | 1,89 | 1,93 | -1,53% | 510.186,00 |
| 23.09.2026 | 2,08 | 2,09 | 1,96 | 1,96 | -5,77% | 564.758,00 |
| 22.09.2026 | 2,12 | 2,19 | 2,04 | 2,08 | -1,42% | 571.271,00 |
| 21.09.2026 | 2,11 | 2,19 | 2,07 | 2,11 | 0,96% | 345.149,00 |
| 18.09.2026 | 2,07 | 2,11 | 2,03 | 2,09 | 1,46% | 292.676,00 |
| 17.09.2026 | 2,05 | 2,10 | 1,98 | 2,06 | 1,24% | 657.951,00 |
| 16.09.2026 | 2,02 | 2,07 | 1,99 | 2,03 | 0,73% | 821.206,00 |
| 15.09.2026 | 2,12 | 2,17 | 1,99 | 2,02 | -4,72% | 579.599,00 |
| 14.09.2026 | 2,15 | 2,20 | 2,10 | 2,12 | 1,44% | 545.790,00 |
| 11.09.2026 | 2,06 | 2,11 | 2,04 | 2,09 | 1,46% | 334.148,00 |
| 10.09.2026 | 2,05 | 2,07 | 1,98 | 2,06 | -1,44% | 613.475,00 |
| 09.09.2026 | 2,15 | 2,15 | 2,05 | 2,09 | -3,46% | 759.750,00 |
| 08.09.2026 | 2,19 | 2,26 | 2,11 | 2,17 | -2,48% | 408.904,00 |
| 04.09.2026 | 2,21 | 2,38 | 2,16 | 2,22 | -0,45% | 393.942,00 |
| 03.09.2026 | 2,30 | 2,37 | 2,18 | 2,23 | -2,62% | 666.374,00 |
| 02.09.2026 | 2,16 | 2,34 | 2,13 | 2,29 | 6,02% | 572.036,00 |
| 01.09.2026 | 2,12 | 2,27 | 2,09 | 2,16 | 1,17% | 475.080,00 |
| 31.08.2026 | 2,21 | 2,23 | 2,09 | 2,14 | -4,26% | 447.811,00 |
| 28.08.2026 | 2,28 | 2,37 | 2,21 | 2,23 | -1,33% | 610.420,00 |
| 27.08.2026 | 2,40 | 2,42 | 2,25 | 2,26 | -6,22% | 1.405.954,00 |
| 26.08.2026 | 2,45 | 2,50 | 2,33 | 2,41 | -1,63% | 1.714.705,00 |
| 25.08.2026 | 2,06 | 2,46 | 2,01 | 2,45 | 20,69% | 3.894.358,00 |
| 24.08.2026 | 2,10 | 2,11 | 2,03 | 2,03 | -3,33% | 337.021,00 |
| 21.08.2026 | 2,03 | 2,12 | 2,03 | 2,10 | 3,96% | 419.898,00 |
| 20.08.2026 | 2,12 | 2,15 | 2,01 | 2,02 | -4,94% | 587.737,00 |
| 19.08.2026 | 2,18 | 2,22 | 2,09 | 2,13 | -2,52% | 958.323,00 |
| 18.08.2026 | 2,05 | 2,18 | 2,05 | 2,18 | 5,83% | 556.583,00 |
| 17.08.2026 | 2,04 | 2,10 | 2,03 | 2,06 | 0,98% | 564.830,00 |
| 14.08.2026 | 2,01 | 2,05 | 1,92 | 2,04 | 1,49% | 1.468.326,00 |
| 13.08.2026 | 2,02 | 2,06 | 1,97 | 2,01 | 0,00% | 1.898.952,00 |
| 12.08.2026 | 1,99 | 2,06 | 1,93 | 2,01 | 0,50% | 1.570.168,00 |
| 11.08.2026 | 1,99 | 2,02 | 1,92 | 2,00 | 1,78% | 491.390,00 |
| 10.08.2026 | 1,86 | 1,97 | 1,81 | 1,97 | 6,79% | 900.604,00 |
| 07.08.2026 | 1,81 | 1,91 | 1,78 | 1,84 | 6,98% | 1.167.415,00 |
| 06.08.2026 | 1,77 | 1,86 | 1,71 | 1,72 | -2,82% | 538.685,00 |
| 05.08.2026 | 1,76 | 1,81 | 1,75 | 1,77 | -0,28% | 710.044,00 |
| 04.08.2026 | 1,79 | 1,88 | 1,72 | 1,78 | 1,72% | 888.716,00 |
| 03.08.2026 | 1,68 | 1,76 | 1,68 | 1,75 | 2,65% | 557.847,00 |
| 31.07.2026 | 1,76 | 1,76 | 1,64 | 1,70 | -0,58% | 583.925,00 |
| 30.07.2026 | 1,68 | 1,74 | 1,65 | 1,71 | 3,64% | 1.113.985,00 |
| 29.07.2026 | 1,69 | 1,76 | 1,64 | 1,65 | -2,37% | 907.013,00 |
| 28.07.2026 | 1,73 | 1,75 | 1,63 | 1,69 | 0,00% | 1.201.257,00 |
| 27.07.2026 | 1,75 | 1,80 | 1,68 | 1,69 | -2,87% | 928.391,00 |
| 24.07.2026 | 1,76 | 1,79 | 1,70 | 1,74 | 0,29% | 823.298,00 |
| 23.07.2026 | 1,79 | 1,83 | 1,72 | 1,74 | -2,80% | 549.260,00 |
| 22.07.2026 | 1,85 | 1,86 | 1,76 | 1,79 | -0,83% | 917.925,00 |
| 21.07.2026 | 1,85 | 1,87 | 1,77 | 1,80 | -0,83% | 1.032.447,00 |
| 20.07.2026 | 1,92 | 2,07 | 1,82 | 1,82 | -2,16% | 882.944,00 |
| 17.07.2026 | 1,89 | 1,91 | 1,82 | 1,86 | -2,11% | 749.225,00 |
| 16.07.2026 | 2,01 | 2,06 | 1,89 | 1,90 | -5,49% | 715.911,00 |
| 15.07.2026 | 2,00 | 2,09 | 2,00 | 2,01 | 0,00% | 450.346,00 |
| 14.07.2026 | 2,03 | 2,06 | 1,94 | 2,01 | -2,67% | 1.552.671,00 |
| 13.07.2026 | 2,03 | 2,10 | 1,96 | 2,06 | 0,49% | 1.720.669,00 |
| 10.07.2026 | 2,11 | 2,11 | 1,99 | 2,05 | -0,97% | 986.493,00 |
| 09.07.2026 | 2,17 | 2,25 | 2,05 | 2,07 | -3,72% | 846.814,00 |
| 08.07.2026 | 2,10 | 2,22 | 2,00 | 2,15 | 1,65% | 1.368.338,00 |
| 07.07.2026 | 2,13 | 2,33 | 2,04 | 2,12 | 0,48% | 1.226.852,00 |
| 06.07.2026 | 2,25 | 2,30 | 2,09 | 2,11 | -6,03% | 987.269,00 |
| 02.07.2026 | 2,42 | 2,48 | 2,20 | 2,24 | -3,86% | 777.471,00 |
| 01.07.2026 | 2,24 | 2,49 | 2,17 | 2,33 | 4,25% | 1.771.017,00 |
| 30.06.2026 | 2,21 | 2,42 | 2,13 | 2,24 | -3,25% | 1.595.792,00 |
| 29.06.2026 | 1,96 | 2,64 | 1,94 | 2,31 | 20,31% | 6.821.881,00 |
| 26.06.2026 | 1,88 | 1,98 | 1,85 | 1,92 | 3,50% | 1.345.300,00 |
| 25.06.2026 | 1,94 | 1,96 | 1,86 | 1,86 | -3,89% | 603.917,00 |
| 24.06.2026 | 1,93 | 2,02 | 1,90 | 1,93 | -0,52% | 546.373,00 |
| 23.06.2026 | 1,84 | 1,98 | 1,84 | 1,94 | 2,11% | 714.235,00 |
| 22.06.2026 | 1,85 | 1,95 | 1,84 | 1,90 | 6,23% | 793.623,00 |
| 19.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,18% | - |
| 18.06.2026 | 1,85 | 1,89 | 1,75 | 1,81 | -0,55% | 1.494.163,00 |
| 17.06.2026 | 1,64 | 1,88 | 1,62 | 1,82 | 13,75% | 1.976.964,00 |
| 16.06.2026 | 1,61 | 1,64 | 1,54 | 1,60 | -1,84% | 1.042.897,00 |
| 15.06.2026 | 1,60 | 1,67 | 1,55 | 1,63 | 1,87% | 974.853,00 |
| 12.06.2026 | 1,66 | 1,74 | 1,60 | 1,60 | -5,04% | 773.885,00 |
| 11.06.2026 | 1,65 | 1,69 | 1,59 | 1,69 | 4,01% | 613.945,00 |
| 10.06.2026 | 1,56 | 1,71 | 1,56 | 1,62 | -2,41% | 955.351,00 |
| 09.06.2026 | 1,74 | 1,76 | 1,58 | 1,66 | -2,92% | 2.133.442,00 |
| 08.06.2026 | 1,86 | 1,91 | 1,71 | 1,71 | -7,07% | 1.171.971,00 |
| 05.06.2026 | 1,99 | 1,99 | 1,81 | 1,84 | -8,00% | 1.634.556,00 |
| 04.06.2026 | 2,01 | 2,08 | 1,98 | 2,00 | -2,91% | 1.272.156,00 |
| 03.06.2026 | 2,13 | 2,19 | 2,03 | 2,06 | -5,50% | 1.410.322,00 |
| 02.06.2026 | 2,27 | 2,28 | 2,14 | 2,18 | -4,60% | 1.446.104,00 |
| 01.06.2026 | 2,38 | 2,43 | 2,26 | 2,29 | -4,79% | 903.153,00 |