2,200€
2,47%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,16 | 2,20 | 2,07 | 2,19 | 1,91% | 6.455,00 |
| 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 |
| 17.12.2024 | 2,22 | 2,23 | 2,03 | 2,13 | -2,83% | 37.613,00 |
| 16.12.2024 | 2,21 | 2,25 | 2,10 | 2,19 | -3,09% | 18.079,00 |
| 13.12.2024 | 2,22 | 2,34 | 2,15 | 2,26 | 1,43% | 13.673,00 |
| 12.12.2024 | 2,39 | 2,41 | 2,17 | 2,23 | -5,83% | 60.091,00 |
| 11.12.2024 | 2,39 | 2,66 | 2,26 | 2,37 | -0,42% | 58.151,00 |
| 10.12.2024 | 2,45 | 2,70 | 2,29 | 2,38 | -1,20% | 38.708,00 |
| 09.12.2024 | 2,53 | 2,62 | 2,41 | 2,41 | -2,19% | 64.616,00 |
| 06.12.2024 | 2,31 | 2,66 | 2,24 | 2,46 | 5,71% | 125.768,00 |
| 05.12.2024 | 2,25 | 2,36 | 2,00 | 2,33 | 3,56% | 38.649,00 |
| 04.12.2024 | 2,15 | 2,31 | 2,09 | 2,25 | 6,49% | 43.262,00 |
| 03.12.2024 | 2,28 | 2,37 | 2,04 | 2,11 | -8,33% | 73.195,00 |
| 02.12.2024 | 2,29 | 2,40 | 2,25 | 2,30 | 2,35% | 25.252,00 |
| 29.11.2024 | 2,31 | 2,43 | 2,22 | 2,25 | -2,72% | 35.447,00 |
| 28.11.2024 | 2,27 | 2,34 | 2,15 | 2,31 | 1,89% | 39.548,00 |
| 27.11.2024 | 2,10 | 2,32 | 2,01 | 2,27 | 8,92% | 52.927,00 |
| 26.11.2024 | 2,02 | 2,25 | 1,90 | 2,09 | 2,96% | 34.972,00 |
| 25.11.2024 | 2,00 | 2,09 | 1,90 | 2,03 | 0,70% | 36.963,00 |
| 22.11.2024 | 1,96 | 2,15 | 1,95 | 2,01 | 1,26% | 44.065,00 |
| 21.11.2024 | 1,93 | 2,04 | 1,80 | 1,99 | 2,08% | 34.945,00 |
| 20.11.2024 | 1,81 | 2,03 | 1,80 | 1,95 | 6,25% | 46.115,00 |
| 19.11.2024 | 1,63 | 2,03 | 1,56 | 1,83 | 12,89% | 44.906,00 |
| 18.11.2024 | 1,78 | 1,90 | 1,53 | 1,62 | -13,10% | 119.129,00 |
| 15.11.2024 | 2,02 | 2,27 | 1,75 | 1,87 | -3,49% | 246.029,00 |
| 14.11.2024 | 1,63 | 2,30 | 1,61 | 1,93 | 19,83% | 218.600,00 |
| 13.11.2024 | 1,44 | 1,63 | 1,44 | 1,61 | 11,66% | 42.466,00 |
| 12.11.2024 | 1,44 | 1,50 | 1,42 | 1,45 | 0,35% | 13.840,00 |
| 11.11.2024 | 1,46 | 1,56 | 1,41 | 1,44 | -0,17% | 22.110,00 |
| 08.11.2024 | 1,40 | 1,46 | 1,40 | 1,44 | 3,48% | 1.780,00 |
| 07.11.2024 | 1,43 | 1,45 | 1,37 | 1,39 | -2,48% | 13.999,00 |
| 06.11.2024 | 1,51 | 1,51 | 1,39 | 1,43 | -2,05% | 17.769,00 |
| 05.11.2024 | 1,43 | 1,47 | 1,38 | 1,46 | 1,99% | 20.130,00 |
| 04.11.2024 | 1,45 | 1,48 | 1,40 | 1,43 | 0,92% | 10.781,00 |
| 01.11.2024 | 1,42 | 1,49 | 1,38 | 1,42 | -0,11% | 10.980,00 |
| 31.10.2024 | 1,44 | 1,45 | 1,37 | 1,42 | -1,46% | 25.981,00 |
| 30.10.2024 | 1,45 | 1,47 | 1,43 | 1,44 | -0,93% | 6.875,00 |
| 29.10.2024 | 1,46 | 1,53 | 1,40 | 1,45 | 0,10% | 11.610,00 |
| 28.10.2024 | 1,45 | 1,48 | 1,42 | 1,45 | 0,07% | 10.100,00 |
| 25.10.2024 | 1,47 | 1,56 | 1,45 | 1,45 | -1,43% | 7.495,00 |
| 24.10.2024 | 1,38 | 1,48 | 1,37 | 1,47 | 5,21% | 9.516,00 |
| 23.10.2024 | 1,43 | 1,45 | 1,37 | 1,40 | -1,55% | 12.524,00 |
| 22.10.2024 | 1,41 | 1,44 | 1,37 | 1,42 | -0,14% | 5.867,00 |
| 21.10.2024 | 1,44 | 1,47 | 1,36 | 1,42 | -2,30% | 14.469,00 |
| 18.10.2024 | 1,43 | 1,46 | 1,39 | 1,46 | 2,82% | 8.241,00 |
| 17.10.2024 | 1,39 | 1,47 | 1,37 | 1,42 | 2,61% | 13.490,00 |
| 16.10.2024 | 1,36 | 1,40 | 1,32 | 1,38 | 1,28% | 12.681,00 |
| 15.10.2024 | 1,38 | 1,41 | 1,35 | 1,36 | 0,48% | 14.358,00 |
| 14.10.2024 | 1,38 | 1,42 | 1,32 | 1,36 | -1,38% | 19.283,00 |
| 11.10.2024 | 1,34 | 1,39 | 1,32 | 1,38 | 2,04% | 3.616,00 |
| 10.10.2024 | 1,36 | 1,38 | 1,34 | 1,35 | -0,66% | 11.050,00 |
| 09.10.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -0,33% | 2.300,00 |
| 08.10.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,70% | 5.819,00 |
| 07.10.2024 | 1,42 | 1,43 | 1,36 | 1,39 | -2,81% | - |
| 04.10.2024 | 1,40 | 1,45 | 1,39 | 1,43 | 1,13% | 3.266,00 |
| 03.10.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 2,43% | - |
| 02.10.2024 | 1,36 | 1,40 | 1,30 | 1,38 | 0,22% | 1.340,00 |
| 01.10.2024 | 1,38 | 1,40 | 1,35 | 1,37 | -0,54% | 2.631,00 |
| 30.09.2024 | 1,41 | 1,43 | 1,37 | 1,38 | -1,50% | 13.445,00 |
| 27.09.2024 | 1,38 | 1,42 | 1,37 | 1,40 | 2,79% | 5.475,00 |
| 26.09.2024 | 1,36 | 1,41 | 1,34 | 1,36 | -1,05% | 7.025,00 |
| 25.09.2024 | 1,37 | 1,39 | 1,34 | 1,38 | 0,55% | 3.000,00 |
| 24.09.2024 | 1,33 | 1,38 | 1,30 | 1,37 | 1,63% | 1.831,00 |
| 23.09.2024 | 1,38 | 1,39 | 1,30 | 1,35 | -2,28% | 14.187,00 |
| 20.09.2024 | 1,36 | 1,39 | 1,30 | 1,38 | 1,02% | 14.620,00 |
| 19.09.2024 | 1,31 | 1,39 | 1,27 | 1,37 | 4,95% | 5.050,00 |
| 18.09.2024 | 1,30 | 1,32 | 1,29 | 1,30 | 0,08% | 3.249,00 |
| 17.09.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,54% | 3.500,00 |
| 16.09.2024 | 1,27 | 1,33 | 1,27 | 1,29 | 1,09% | 6.720,00 |
| 13.09.2024 | 1,30 | 1,32 | 1,25 | 1,28 | -0,58% | 16.320,00 |
| 12.09.2024 | 1,33 | 1,35 | 1,27 | 1,29 | -2,50% | 19.118,00 |
| 11.09.2024 | 1,33 | 1,36 | 1,26 | 1,32 | -0,08% | 43.862,00 |
| 10.09.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -4,58% | 25.210,00 |
| 09.09.2024 | 1,37 | 1,39 | 1,35 | 1,39 | 0,69% | 2.900,00 |
| 06.09.2024 | 1,41 | 1,43 | 1,30 | 1,38 | -2,10% | 12.950,00 |