2,189€
3,94%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,19 | 2,21 | 2,11 | 2,18 | 3,47% | - |
| 29.01.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -0,47% | - |
| 28.01.2025 | 2,15 | 2,15 | 2,12 | 2,12 | 2,03% | - |
| 27.01.2025 | 2,19 | 2,19 | 2,07 | 2,07 | -9,83% | 5.200,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | - |
| 23.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 3,04% | - |
| 22.01.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -0,43% | 1.000,00 |
| 21.01.2025 | 2,40 | 2,40 | 2,31 | 2,31 | -4,94% | - |
| 20.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,62% | 200,00 |
| 17.01.2025 | 2,45 | 2,45 | 2,30 | 2,37 | -8,92% | 4.600,00 |
| 16.01.2025 | 2,34 | 2,60 | 2,34 | 2,60 | 16,80% | 3.570,00 |
| 15.01.2025 | 2,24 | 2,24 | 2,23 | 2,23 | 0,45% | - |
| 14.01.2025 | 2,25 | 2,25 | 2,22 | 2,22 | 5,62% | - |
| 13.01.2025 | 2,19 | 2,19 | 2,10 | 2,10 | -6,17% | - |
| 10.01.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,36% | - |
| 09.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | - |
| 08.01.2025 | 2,50 | 2,50 | 2,26 | 2,26 | 6,50% | 2.200,00 |
| 07.01.2025 | 2,20 | 2,40 | 2,12 | 2,12 | -6,60% | 1.000,00 |
| 06.01.2025 | 2,30 | 2,30 | 2,23 | 2,27 | 4,60% | 7.500,00 |
| 03.01.2025 | 2,40 | 2,40 | 2,17 | 2,17 | -14,01% | - |
| 02.01.2025 | 2,50 | 2,53 | 2,28 | 2,53 | -3,00% | 3.100,00 |
| 30.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,33% | 155,00 |
| 27.12.2024 | 2,45 | 2,52 | 2,42 | 2,52 | 22,93% | 6.600,00 |
| 23.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,28% | - |
| 20.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,70% | - |
| 19.12.2024 | 2,05 | 2,05 | 1,80 | 2,01 | -3,64% | 1.780,00 |
| 18.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,19% | - |
| 17.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,24% | - |
| 16.12.2024 | 2,22 | 2,22 | 2,16 | 2,16 | -0,83% | 1.350,00 |
| 13.12.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,82% | - |
| 12.12.2024 | 2,36 | 2,36 | 2,18 | 2,20 | -6,71% | 3.350,00 |
| 11.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -3,52% | - |
| 10.12.2024 | 2,45 | 2,47 | 2,44 | 2,44 | 0,25% | 120,00 |
| 09.12.2024 | 2,48 | 2,48 | 2,34 | 2,43 | -7,03% | 300,00 |
| 06.12.2024 | 2,29 | 2,62 | 2,27 | 2,62 | 24,31% | 5.200,00 |
| 05.12.2024 | 2,21 | 2,36 | 2,11 | 2,11 | 5,51% | 913,00 |
| 04.12.2024 | 2,12 | 2,20 | 2,00 | 2,00 | -7,16% | 2.222,00 |
| 03.12.2024 | 2,25 | 2,38 | 2,10 | 2,15 | -4,19% | 3.313,00 |
| 02.12.2024 | 2,29 | 2,45 | 2,24 | 2,24 | -1,32% | 640,00 |
| 29.11.2024 | 2,16 | 2,39 | 2,16 | 2,27 | -4,29% | 800,00 |
| 28.11.2024 | 2,17 | 2,38 | 2,17 | 2,38 | 13,36% | 275,00 |
| 27.11.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 3,25% | - |
| 26.11.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 8,09% | - |
| 25.11.2024 | 1,97 | 1,97 | 1,88 | 1,88 | -4,91% | - |
| 22.11.2024 | 1,87 | 2,02 | 1,87 | 1,98 | -3,21% | 2.530,00 |
| 21.11.2024 | 1,97 | 2,04 | 1,82 | 2,04 | 18,56% | 1.050,00 |
| 20.11.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -11,74% | - |
| 19.11.2024 | 1,60 | 1,95 | 1,58 | 1,95 | 17,33% | 1.940,00 |
| 18.11.2024 | 1,77 | 1,77 | 1,66 | 1,66 | -6,21% | - |
| 15.11.2024 | 2,08 | 2,24 | 1,77 | 1,77 | -21,24% | 7.610,00 |
| 14.11.2024 | 1,62 | 2,25 | 1,62 | 2,25 | 50,00% | 6.300,00 |
| 13.11.2024 | 1,41 | 1,54 | 1,41 | 1,50 | 5,49% | 2.380,00 |
| 12.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 11.11.2024 | 1,44 | 1,44 | 1,41 | 1,41 | 0,86% | - |
| 08.11.2024 | 1,38 | 1,40 | 1,35 | 1,40 | 5,26% | 500,00 |
| 07.11.2024 | 1,41 | 1,47 | 1,33 | 1,33 | -3,34% | 300,00 |
| 06.11.2024 | 1,46 | 1,46 | 1,38 | 1,38 | 0,36% | - |
| 05.11.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -0,65% | 200,00 |
| 04.11.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -2,47% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 3,51% | - |
| 31.10.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -0,80% | - |
| 30.10.2024 | 1,44 | 1,49 | 1,38 | 1,38 | -1,57% | 300,00 |
| 29.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | 0,29% | 70,00 |
| 28.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -4,19% | - |
| 25.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,82% | - |
| 24.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,14% | - |
| 23.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,99% | - |
| 22.10.2024 | 1,40 | 1,45 | 1,34 | 1,42 | 5,11% | 62,00 |
| 21.10.2024 | 1,55 | 1,55 | 1,35 | 1,35 | 0,67% | 1.075,00 |
| 18.10.2024 | 1,41 | 1,47 | 1,34 | 1,34 | -7,45% | 2.500,00 |
| 17.10.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 12,49% | 800,00 |
| 16.10.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -2,20% | - |
| 15.10.2024 | 1,45 | 1,45 | 1,32 | 1,32 | 1,38% | 600,00 |
| 14.10.2024 | 1,35 | 1,35 | 1,30 | 1,30 | 1,56% | - |
| 11.10.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,31% | 300,00 |
| 10.10.2024 | 1,35 | 1,40 | 1,30 | 1,30 | -0,84% | 200,00 |
| 09.10.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -5,22% | - |
| 08.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 6,07% | 75,00 |
| 07.10.2024 | 1,40 | 1,40 | 1,30 | 1,30 | -4,13% | 200,00 |
| 04.10.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 03.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 10,60% | - |
| 02.10.2024 | 1,36 | 1,36 | 1,24 | 1,24 | -5,43% | - |
| 01.10.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -1,06% | 940,00 |
| 30.09.2024 | 1,39 | 1,39 | 1,32 | 1,32 | -4,62% | - |
| 27.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 26.09.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,96% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 8,73% | - |
| 24.09.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -2,73% | - |
| 23.09.2024 | 1,37 | 1,37 | 1,28 | 1,28 | 1,18% | - |
| 20.09.2024 | 1,34 | 1,34 | 1,27 | 1,27 | 1,44% | - |
| 19.09.2024 | 1,29 | 1,29 | 1,25 | 1,25 | 2,97% | - |
| 18.09.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -5,16% | - |
| 17.09.2024 | 1,29 | 1,29 | 1,22 | 1,28 | 0,00% | 40,00 |
| 16.09.2024 | 1,27 | 1,28 | 1,23 | 1,28 | 3,23% | 675,00 |
| 13.09.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -0,16% | - |
| 12.09.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -3,57% | - |
| 11.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,30% | - |
| 10.09.2024 | 1,37 | 1,37 | 1,30 | 1,31 | 0,93% | 60,00 |
| 09.09.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -4,29% | - |
| 06.09.2024 | 1,39 | 1,39 | 1,35 | 1,35 | 1,66% | - |