1,493€
-4,87%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,59 | 1,62 | 1,48 | 1,50 | -4,30% | 15.055,00 |
| 15.05.2025 | 1,64 | 1,66 | 1,57 | 1,57 | -4,47% | 23.835,00 |
| 14.05.2025 | 1,60 | 1,68 | 1,55 | 1,64 | 4,15% | 47.342,00 |
| 13.05.2025 | 1,50 | 1,60 | 1,41 | 1,58 | 5,10% | 37.485,00 |
| 12.05.2025 | 1,45 | 1,52 | 1,37 | 1,50 | 3,02% | 19.051,00 |
| 09.05.2025 | 1,40 | 1,50 | 1,37 | 1,46 | 2,25% | 2.890,00 |
| 08.05.2025 | 1,33 | 1,45 | 1,26 | 1,43 | 8,12% | 5.500,00 |
| 07.05.2025 | 1,49 | 1,60 | 1,28 | 1,32 | -5,38% | 35.397,00 |
| 06.05.2025 | 1,46 | 1,52 | 1,30 | 1,39 | -3,90% | 44.470,00 |
| 05.05.2025 | 1,55 | 1,65 | 1,43 | 1,45 | -5,54% | 59.471,00 |
| 02.05.2025 | 1,62 | 1,63 | 1,48 | 1,53 | 2,57% | 69.039,00 |
| 30.04.2025 | 1,30 | 1,51 | 1,25 | 1,50 | 15,08% | 94.852,00 |
| 29.04.2025 | 1,19 | 1,35 | 1,11 | 1,30 | 21,21% | 90.127,00 |
| 28.04.2025 | 1,14 | 1,17 | 1,03 | 1,07 | -5,96% | 10.101,00 |
| 25.04.2025 | 1,17 | 1,20 | 1,14 | 1,14 | -2,02% | 20.166,00 |
| 24.04.2025 | 1,05 | 1,17 | 1,04 | 1,16 | 9,35% | 26.785,00 |
| 23.04.2025 | 1,04 | 1,09 | 1,02 | 1,06 | 3,10% | 11.662,00 |
| 22.04.2025 | 0,99 | 1,06 | 0,95 | 1,03 | 10,75% | 28.010,00 |
| 17.04.2025 | 0,93 | 0,97 | 0,91 | 0,93 | 1,72% | 4.950,00 |
| 16.04.2025 | 0,96 | 1,02 | 0,90 | 0,92 | -4,73% | 71.051,00 |
| 15.04.2025 | 0,88 | 0,96 | 0,87 | 0,96 | 8,39% | 24.711,00 |
| 14.04.2025 | 0,81 | 0,91 | 0,81 | 0,89 | 6,16% | 36.650,00 |
| 11.04.2025 | 0,80 | 0,85 | 0,77 | 0,84 | 4,99% | 31.542,00 |
| 10.04.2025 | 0,87 | 0,95 | 0,78 | 0,80 | -6,68% | 95.135,00 |
| 09.04.2025 | 0,87 | 0,96 | 0,75 | 0,85 | 0,35% | 45.160,00 |
| 08.04.2025 | 0,94 | 0,98 | 0,84 | 0,85 | -8,94% | 60.793,00 |
| 07.04.2025 | 0,89 | 1,00 | 0,83 | 0,93 | 1,72% | 83.526,00 |
| 04.04.2025 | 0,95 | 1,02 | 0,89 | 0,92 | -4,08% | 75.851,00 |
| 03.04.2025 | 1,03 | 1,03 | 0,95 | 0,96 | -9,33% | 24.864,00 |
| 02.04.2025 | 0,99 | 1,07 | 0,96 | 1,06 | 7,73% | 28.224,00 |
| 01.04.2025 | 0,97 | 1,03 | 0,93 | 0,98 | 1,19% | 27.860,00 |
| 31.03.2025 | 1,08 | 1,10 | 0,96 | 0,97 | -11,53% | 128.790,00 |
| 28.03.2025 | 1,16 | 1,18 | 1,06 | 1,09 | -5,65% | 135.425,00 |
| 27.03.2025 | 1,19 | 1,25 | 1,13 | 1,16 | -2,32% | 37.549,00 |
| 26.03.2025 | 1,24 | 1,35 | 1,15 | 1,19 | -3,96% | 52.530,00 |
| 25.03.2025 | 1,31 | 1,32 | 1,23 | 1,24 | -5,32% | 12.610,00 |
| 24.03.2025 | 1,19 | 1,31 | 1,15 | 1,31 | 9,93% | 146.802,00 |
| 21.03.2025 | 1,18 | 1,19 | 1,15 | 1,19 | 1,97% | 3.984,00 |
| 20.03.2025 | 1,18 | 1,30 | 1,09 | 1,17 | -1,27% | 49.959,00 |
| 19.03.2025 | 1,11 | 1,20 | 1,10 | 1,18 | 6,35% | 38.268,00 |
| 18.03.2025 | 1,12 | 1,19 | 1,07 | 1,11 | -0,27% | 42.794,00 |
| 17.03.2025 | 1,10 | 1,25 | 1,05 | 1,11 | 1,18% | 123.413,00 |
| 14.03.2025 | 1,07 | 1,20 | 1,05 | 1,10 | 3,19% | 62.194,00 |
| 13.03.2025 | 1,12 | 1,14 | 1,06 | 1,07 | -5,29% | 14.775,00 |
| 12.03.2025 | 1,08 | 1,20 | 1,07 | 1,13 | 4,60% | 23.285,00 |
| 11.03.2025 | 1,10 | 1,15 | 1,06 | 1,08 | -2,63% | 30.706,00 |
| 10.03.2025 | 1,14 | 1,16 | 1,06 | 1,10 | -1,87% | 36.678,00 |
| 07.03.2025 | 1,12 | 1,20 | 1,10 | 1,13 | -0,49% | 21.214,00 |
| 06.03.2025 | 1,16 | 1,22 | 1,12 | 1,13 | -3,50% | 60.732,00 |
| 05.03.2025 | 1,22 | 1,26 | 1,09 | 1,17 | -0,93% | 49.207,00 |
| 04.03.2025 | 1,23 | 1,28 | 1,11 | 1,18 | -0,46% | 105.192,00 |
| 03.03.2025 | 1,34 | 1,35 | 1,19 | 1,19 | -11,60% | 58.167,00 |
| 28.02.2025 | 1,30 | 1,37 | 1,28 | 1,34 | 0,98% | 31.562,00 |
| 27.02.2025 | 1,37 | 1,50 | 1,27 | 1,33 | -2,02% | 89.149,00 |
| 26.02.2025 | 1,50 | 1,51 | 1,36 | 1,36 | -9,25% | 57.066,00 |
| 25.02.2025 | 1,53 | 1,66 | 1,41 | 1,50 | -3,85% | 90.762,00 |
| 24.02.2025 | 1,75 | 1,81 | 1,50 | 1,56 | -11,46% | 103.762,00 |
| 21.02.2025 | 1,76 | 1,89 | 1,73 | 1,76 | 0,11% | 4.390,00 |
| 20.02.2025 | 1,82 | 1,88 | 1,72 | 1,76 | -3,86% | 8.639,00 |
| 19.02.2025 | 1,80 | 1,85 | 1,74 | 1,83 | 1,81% | 11.815,00 |
| 18.02.2025 | 1,93 | 1,95 | 1,69 | 1,80 | -6,87% | 42.476,00 |
| 17.02.2025 | 1,99 | 1,99 | 1,90 | 1,93 | 1,37% | 17.767,00 |
| 14.02.2025 | 2,25 | 2,25 | 1,80 | 1,90 | -26,72% | 282.115,00 |
| 13.02.2025 | 2,48 | 2,63 | 2,42 | 2,60 | 4,47% | 53.791,00 |
| 12.02.2025 | 2,47 | 2,52 | 2,39 | 2,48 | 2,56% | 16.755,00 |
| 11.02.2025 | 2,52 | 2,61 | 2,38 | 2,42 | -4,00% | 13.067,00 |
| 10.02.2025 | 2,40 | 2,60 | 2,31 | 2,52 | 5,70% | 59.097,00 |
| 07.02.2025 | 2,43 | 2,53 | 2,39 | 2,39 | -2,37% | 15.695,00 |
| 06.02.2025 | 2,38 | 2,45 | 2,33 | 2,45 | 1,54% | 5.155,00 |
| 05.02.2025 | 2,37 | 2,42 | 2,32 | 2,41 | 0,58% | 7.550,00 |
| 04.02.2025 | 2,33 | 2,44 | 2,28 | 2,39 | 2,70% | 3.795,00 |
| 03.02.2025 | 2,33 | 2,38 | 2,20 | 2,33 | 0,34% | 34.668,00 |
| 31.01.2025 | 2,28 | 2,35 | 2,26 | 2,32 | 2,88% | 26.720,00 |
| 30.01.2025 | 2,16 | 2,28 | 2,07 | 2,26 | 5,17% | 12.197,00 |
| 29.01.2025 | 2,16 | 2,20 | 2,10 | 2,15 | -2,41% | 15.845,00 |
| 28.01.2025 | 2,18 | 2,27 | 2,16 | 2,20 | 1,62% | 2.188,00 |
| 27.01.2025 | 2,23 | 2,31 | 2,12 | 2,17 | -2,48% | 16.980,00 |
| 24.01.2025 | 2,28 | 2,32 | 2,18 | 2,22 | -3,65% | 52.030,00 |
| 23.01.2025 | 2,39 | 2,42 | 2,28 | 2,30 | -3,84% | 1.815,00 |
| 22.01.2025 | 2,39 | 2,41 | 2,24 | 2,40 | 0,08% | 13.434,00 |
| 21.01.2025 | 2,42 | 2,48 | 2,35 | 2,39 | -0,54% | 10.114,00 |
| 20.01.2025 | 2,46 | 2,48 | 2,41 | 2,41 | -3,18% | 1.379,00 |
| 17.01.2025 | 2,48 | 2,55 | 2,24 | 2,49 | 1,02% | 78.341,00 |
| 16.01.2025 | 2,43 | 2,53 | 2,05 | 2,46 | 0,74% | 103.483,00 |
| 15.01.2025 | 2,27 | 2,47 | 2,27 | 2,44 | 7,24% | 53.616,00 |
| 14.01.2025 | 2,29 | 2,34 | 2,20 | 2,28 | -0,96% | 1.442,00 |
| 13.01.2025 | 2,24 | 2,35 | 2,10 | 2,30 | 3,79% | 6.535,00 |
| 10.01.2025 | 2,26 | 2,36 | 2,14 | 2,22 | -1,99% | 42.392,00 |
| 09.01.2025 | 2,26 | 2,29 | 2,23 | 2,26 | 0,04% | 192,00 |
| 08.01.2025 | 2,55 | 2,55 | 2,25 | 2,26 | -9,20% | 95.333,00 |
| 07.01.2025 | 2,23 | 2,69 | 2,23 | 2,49 | 12,47% | 141.222,00 |
| 06.01.2025 | 2,34 | 2,43 | 2,16 | 2,21 | -6,15% | 19.040,00 |
| 03.01.2025 | 2,43 | 2,60 | 2,24 | 2,36 | -3,20% | 52.950,00 |
| 02.01.2025 | 2,39 | 2,50 | 2,32 | 2,44 | -1,30% | 12.708,00 |
| 30.12.2024 | 2,47 | 2,50 | 2,44 | 2,47 | -0,48% | 5.117,00 |
| 27.12.2024 | 2,47 | 2,57 | 2,43 | 2,48 | 3,85% | 102.621,00 |
| 23.12.2024 | 2,18 | 2,43 | 2,15 | 2,39 | 11,48% | 68.696,00 |
| 20.12.2024 | 2,05 | 2,17 | 2,01 | 2,14 | 3,73% | 5.924,00 |
| 19.12.2024 | 2,08 | 2,10 | 1,86 | 2,07 | -1,15% | 137.023,00 |
| 18.12.2024 | 2,12 | 2,18 | 2,03 | 2,09 | -1,97% | 27.796,00 |