1,498€
-6,38%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -6,50% | - |
| 15.05.2025 | 1,61 | 1,62 | 1,53 | 1,60 | 2,83% | 2.275,00 |
| 14.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 10,04% | - |
| 13.05.2025 | 1,48 | 1,50 | 1,41 | 1,41 | 0,71% | 200,00 |
| 12.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,40% | - |
| 09.05.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 15,30% | - |
| 08.05.2025 | 1,31 | 1,34 | 1,22 | 1,24 | -12,35% | 2.090,00 |
| 07.05.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 10,25% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,28 | 1,28 | -8,45% | - |
| 05.05.2025 | 1,51 | 1,60 | 1,40 | 1,40 | -9,64% | 3.672,00 |
| 02.05.2025 | 1,56 | 1,68 | 1,47 | 1,55 | 28,22% | 6.110,00 |
| 30.04.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -13,37% | - |
| 29.04.2025 | 1,15 | 1,39 | 1,11 | 1,39 | 36,11% | 550,00 |
| 28.04.2025 | 1,12 | 1,13 | 1,02 | 1,02 | -8,42% | 50,00 |
| 25.04.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 9,20% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -7,09% | - |
| 23.04.2025 | 1,02 | 1,18 | 1,02 | 1,10 | 12,94% | 6.000,00 |
| 22.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 4,73% | - |
| 17.04.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -2,11% | 350,00 |
| 16.04.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 10,47% | 1.000,00 |
| 15.04.2025 | 0,84 | 0,88 | 0,84 | 0,86 | 4,37% | 4.550,00 |
| 14.04.2025 | 0,80 | 0,87 | 0,80 | 0,82 | 0,24% | 1.000,00 |
| 11.04.2025 | 0,79 | 0,85 | 0,75 | 0,82 | -6,59% | 1.600,00 |
| 10.04.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 6,02% | 1.900,00 |
| 09.04.2025 | 0,88 | 0,88 | 0,81 | 0,83 | -6,53% | 1.400,00 |
| 08.04.2025 | 0,92 | 0,92 | 0,89 | 0,89 | 3,14% | 200,00 |
| 07.04.2025 | 0,84 | 1,00 | 0,84 | 0,86 | -3,37% | 1.120,00 |
| 04.04.2025 | 0,90 | 0,95 | 0,89 | 0,89 | -2,94% | 600,00 |
| 03.04.2025 | 1,07 | 1,07 | 0,92 | 0,92 | -8,20% | 500,00 |
| 02.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 6,27% | 200,00 |
| 01.04.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -0,63% | 2.100,00 |
| 31.03.2025 | 1,07 | 1,07 | 0,95 | 0,95 | -10,49% | 750,00 |
| 28.03.2025 | 1,15 | 1,15 | 1,06 | 1,06 | -2,58% | - |
| 27.03.2025 | 1,25 | 1,25 | 1,09 | 1,09 | -6,14% | 1.000,00 |
| 26.03.2025 | 1,22 | 1,29 | 1,16 | 1,16 | -2,61% | 85,00 |
| 25.03.2025 | 1,29 | 1,29 | 1,19 | 1,19 | 6,93% | - |
| 24.03.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -2,54% | - |
| 21.03.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 8,06% | 2.000,00 |
| 20.03.2025 | 1,17 | 1,24 | 1,06 | 1,06 | -3,56% | 600,00 |
| 19.03.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -7,91% | 160,00 |
| 18.03.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 3,13% | 1.800,00 |
| 17.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,78% | - |
| 14.03.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 3,64% | 49.401,00 |
| 13.03.2025 | 1,11 | 1,19 | 1,07 | 1,07 | 0,56% | 1.610,00 |
| 12.03.2025 | 1,08 | 1,16 | 1,06 | 1,07 | -0,47% | 9.300,00 |
| 11.03.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 500,00 |
| 10.03.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -7,80% | 1.800,00 |
| 07.03.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 3,29% | 1.000,00 |
| 06.03.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 5,00% | 11.000,00 |
| 05.03.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -11,65% | 1.895,00 |
| 04.03.2025 | 1,14 | 1,25 | 1,14 | 1,25 | 0,08% | 450,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -5,76% | - |
| 28.02.2025 | 1,28 | 1,32 | 1,22 | 1,32 | 2,80% | 3.000,00 |
| 27.02.2025 | 1,39 | 1,40 | 1,28 | 1,28 | -6,96% | 1.600,00 |
| 26.02.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -8,67% | - |
| 25.02.2025 | 1,52 | 1,52 | 1,35 | 1,51 | 0,87% | 500,00 |
| 24.02.2025 | 1,73 | 1,73 | 1,50 | 1,50 | -12,24% | 300,00 |
| 21.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,71% | - |
| 20.02.2025 | 1,80 | 1,91 | 1,70 | 1,70 | 0,18% | 500,00 |
| 19.02.2025 | 1,78 | 1,78 | 1,69 | 1,69 | -4,46% | - |
| 18.02.2025 | 1,88 | 1,89 | 1,77 | 1,77 | -6,89% | 4.600,00 |
| 17.02.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 7,34% | 300,00 |
| 14.02.2025 | 2,11 | 2,11 | 1,77 | 1,77 | -25,36% | 6.311,00 |
| 13.02.2025 | 2,47 | 2,47 | 2,35 | 2,37 | 0,17% | 2.100,00 |
| 12.02.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -0,25% | - |
| 11.02.2025 | 2,48 | 2,48 | 2,38 | 2,38 | 5,04% | - |
| 10.02.2025 | 2,39 | 2,51 | 2,26 | 2,26 | -3,58% | 600,00 |
| 07.02.2025 | 2,41 | 2,41 | 2,35 | 2,35 | 1,73% | - |
| 06.02.2025 | 2,57 | 2,57 | 2,31 | 2,31 | 3,13% | 1.000,00 |
| 05.02.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -0,53% | - |
| 04.02.2025 | 2,30 | 2,30 | 2,25 | 2,25 | 4,36% | - |
| 03.02.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -4,27% | - |
| 31.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 10,08% | - |
| 30.01.2025 | 2,13 | 2,13 | 2,04 | 2,04 | -2,94% | - |
| 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% | - |