1,793€
-2,74%
Echtzeit-Aktienkurs InflaRx NV
Bid:
Ask:
Aktienkurse zur InflaRx NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,91 | 1,91 | 1,83 | 1,83 | -0,52% | 173,00 |
| 08.09.2026 | 1,92 | 1,92 | 1,84 | 1,84 | -3,91% | 1.701,00 |
| 07.09.2026 | 1,95 | 1,95 | 1,88 | 1,92 | 0,16% | 1.185,00 |
| 04.09.2026 | 1,95 | 1,95 | 1,87 | 1,92 | -0,13% | 1.653,00 |
| 03.09.2026 | 1,98 | 2,08 | 1,88 | 1,92 | 2,73% | 6.752,00 |
| 02.09.2026 | 1,87 | 1,91 | 1,82 | 1,87 | 2,55% | 1.895,00 |
| 01.09.2026 | 1,82 | 1,85 | 1,79 | 1,82 | -4,94% | 514,00 |
| 31.08.2026 | 1,94 | 1,94 | 1,85 | 1,91 | -4,68% | 8.949,00 |
| 28.08.2026 | 1,98 | 2,01 | 1,94 | 2,01 | -0,45% | 8,00 |
| 27.08.2026 | 2,03 | 2,09 | 1,99 | 2,02 | -3,88% | 2.653,00 |
| 26.08.2026 | 2,06 | 2,17 | 1,95 | 2,10 | 14,73% | 18.800,00 |
| 25.08.2026 | 1,75 | 1,83 | 1,72 | 1,83 | 4,30% | 1.882,00 |
| 24.08.2026 | 1,75 | 1,84 | 1,72 | 1,75 | -2,20% | 11.283,00 |
| 21.08.2026 | 1,73 | 1,81 | 1,72 | 1,79 | 3,94% | 2.779,00 |
| 20.08.2026 | 1,83 | 1,86 | 1,72 | 1,73 | -5,53% | 3.677,00 |
| 19.08.2026 | 1,89 | 1,92 | 1,80 | 1,83 | -0,98% | 9.042,00 |
| 18.08.2026 | 1,83 | 1,90 | 1,78 | 1,84 | 2,93% | 17.847,00 |
| 17.08.2026 | 1,76 | 1,80 | 1,70 | 1,79 | 2,37% | 11.132,00 |
| 14.08.2026 | 1,71 | 1,78 | 1,65 | 1,75 | 1,36% | 94.694,00 |
| 13.08.2026 | 1,75 | 1,81 | 1,70 | 1,73 | -0,26% | 6.036,00 |
| 12.08.2026 | 1,70 | 1,79 | 1,69 | 1,73 | -0,37% | 11.227,00 |
| 11.08.2026 | 1,70 | 1,75 | 1,66 | 1,74 | 2,60% | 3.134,00 |
| 10.08.2026 | 1,55 | 1,69 | 1,55 | 1,69 | 3,89% | 1.940,00 |
| 07.08.2026 | 1,50 | 1,63 | 1,49 | 1,63 | 2,51% | 9.792,00 |
| 06.08.2026 | 1,54 | 1,61 | 1,50 | 1,59 | 4,74% | 3.000,00 |
| 05.08.2026 | 1,55 | 1,56 | 1,51 | 1,52 | -0,78% | 2.068,00 |
| 04.08.2026 | 1,52 | 1,60 | 1,48 | 1,53 | 0,99% | 7.233,00 |
| 03.08.2026 | 1,48 | 1,52 | 1,43 | 1,52 | 2,47% | 2.117,00 |
| 31.07.2026 | 1,50 | 1,54 | 1,43 | 1,48 | -1,17% | 613,00 |
| 30.07.2026 | 1,44 | 1,52 | 1,40 | 1,50 | 0,20% | 7.601,00 |
| 29.07.2026 | 1,48 | 1,54 | 1,45 | 1,49 | 1,53% | 73.491,00 |
| 28.07.2026 | 1,50 | 1,53 | 1,43 | 1,47 | -1,90% | 35.077,00 |
| 27.07.2026 | 1,53 | 1,58 | 1,48 | 1,50 | -2,31% | 3.668,00 |
| 24.07.2026 | 1,53 | 1,57 | 1,50 | 1,54 | -1,82% | 7.249,00 |
| 23.07.2026 | 1,57 | 1,61 | 1,53 | 1,56 | -0,06% | 2.172,00 |
| 22.07.2026 | 1,59 | 1,66 | 1,55 | 1,56 | -3,49% | 6.216,00 |
| 21.07.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 1,44% | 2.160,00 |
| 20.07.2026 | 1,63 | 1,80 | 1,60 | 1,60 | -6,33% | 2.053,00 |
| 16.07.2026 | 1,81 | 1,81 | 1,68 | 1,71 | -3,91% | 11.254,00 |
| 15.07.2026 | 1,76 | 1,82 | 1,73 | 1,78 | 1,63% | 2.076,00 |
| 14.07.2026 | 1,82 | 1,82 | 1,70 | 1,75 | -2,35% | 11.772,00 |
| 13.07.2026 | 1,80 | 1,84 | 1,74 | 1,79 | -4,84% | 8.115,00 |
| 10.07.2026 | 1,84 | 1,91 | 1,76 | 1,88 | 2,65% | 4.119,00 |
| 09.07.2026 | 1,89 | 1,96 | 1,80 | 1,83 | 2,63% | 2.630,00 |
| 08.07.2026 | 1,85 | 1,93 | 1,70 | 1,78 | -5,48% | 5.400,00 |
| 07.07.2026 | 1,85 | 2,04 | 1,79 | 1,89 | -3,10% | 10.376,00 |
| 06.07.2026 | 2,04 | 2,10 | 1,90 | 1,95 | -6,14% | 12.249,00 |
| 03.07.2026 | 1,95 | 2,14 | 1,92 | 2,08 | 6,74% | 23.261,00 |
| 02.07.2026 | 2,10 | 2,13 | 1,94 | 1,95 | -6,80% | 7.965,00 |
| 01.07.2026 | 1,93 | 2,17 | 1,82 | 2,09 | 5,78% | 33.302,00 |
| 30.06.2026 | 2,05 | 2,12 | 1,87 | 1,97 | -5,46% | 45.042,00 |
| 29.06.2026 | 1,67 | 2,31 | 1,67 | 2,09 | 21,80% | 39.977,00 |
| 26.06.2026 | 1,65 | 1,75 | 1,63 | 1,71 | 3,66% | 18.562,00 |
| 25.06.2026 | 1,70 | 1,72 | 1,60 | 1,65 | -4,51% | 16.779,00 |
| 24.06.2026 | 1,70 | 1,80 | 1,70 | 1,73 | 4,31% | 26.468,00 |
| 23.06.2026 | 1,66 | 1,73 | 1,61 | 1,66 | 0,06% | 5.324,00 |
| 22.06.2026 | 1,58 | 1,70 | 1,58 | 1,66 | 4,77% | 18.284,00 |
| 18.06.2026 | 1,63 | 1,74 | 1,54 | 1,58 | 1,28% | 10.192,00 |
| 17.06.2026 | 1,38 | 1,63 | 1,36 | 1,56 | 13,14% | 25.092,00 |
| 16.06.2026 | 1,40 | 1,46 | 1,34 | 1,38 | 2,41% | 11.200,00 |
| 15.06.2026 | 1,39 | 1,44 | 1,34 | 1,35 | -3,37% | 11.182,00 |
| 12.06.2026 | 1,49 | 1,52 | 1,40 | 1,40 | 0,83% | 39.946,00 |
| 10.06.2026 | 1,44 | 1,44 | 1,36 | 1,38 | -5,11% | 4.777,00 |
| 09.06.2026 | 1,50 | 1,54 | 1,35 | 1,46 | -2,73% | 144.507,00 |
| 08.06.2026 | 1,60 | 1,65 | 1,50 | 1,50 | -5,75% | 20.361,00 |
| 05.06.2026 | 1,74 | 1,75 | 1,57 | 1,59 | -9,16% | 29.486,00 |
| 04.06.2026 | 1,77 | 1,80 | 1,65 | 1,75 | -2,10% | 31.766,00 |
| 03.06.2026 | 1,87 | 1,87 | 1,76 | 1,79 | -4,66% | 38.359,00 |
| 02.06.2026 | 2,00 | 2,00 | 1,87 | 1,88 | -10,79% | 17.840,00 |
| 01.06.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 3,49% | - |
| 29.05.2026 | 2,10 | 2,24 | 2,02 | 2,03 | -12,22% | 16.969,00 |
| 26.05.2026 | 2,29 | 2,49 | 2,25 | 2,32 | 0,35% | 7.776,00 |
| 25.05.2026 | 2,28 | 2,31 | 2,23 | 2,31 | 0,61% | 9.453,00 |
| 22.05.2026 | 2,09 | 2,31 | 2,05 | 2,29 | 7,30% | 31.196,00 |
| 18.05.2026 | 2,16 | 2,26 | 2,07 | 2,14 | 8,25% | 77.807,00 |
| 15.05.2026 | 2,10 | 2,17 | 1,95 | 1,98 | -3,38% | 69.159,00 |
| 14.05.2026 | 2,20 | 2,24 | 2,04 | 2,04 | -7,76% | 12.930,00 |
| 13.05.2026 | 2,02 | 2,29 | 2,02 | 2,22 | 9,70% | 39.987,00 |
| 12.05.2026 | 2,07 | 2,15 | 1,99 | 2,02 | -9,05% | 76.956,00 |
| 11.05.2026 | 2,20 | 2,33 | 2,07 | 2,22 | 0,09% | 32.437,00 |
| 08.05.2026 | 2,42 | 2,45 | 2,04 | 2,22 | -5,17% | 260.720,00 |
| 07.05.2026 | 2,16 | 2,50 | 1,92 | 2,34 | 11,16% | 308.158,00 |
| 06.05.2026 | 1,72 | 2,42 | 1,65 | 2,11 | 25,30% | 457.679,00 |
| 05.05.2026 | 1,83 | 1,87 | 1,63 | 1,68 | -5,33% | 34.026,00 |
| 04.05.2026 | 1,75 | 1,86 | 1,69 | 1,77 | -0,17% | 83.870,00 |
| 30.04.2026 | 1,73 | 1,80 | 1,58 | 1,78 | 7,21% | 48.856,00 |
| 29.04.2026 | 1,43 | 1,66 | 1,39 | 1,66 | 11,84% | 157.626,00 |
| 28.04.2026 | 1,45 | 1,67 | 1,30 | 1,48 | 7,74% | 228.119,00 |
| 27.04.2026 | 1,26 | 1,38 | 1,23 | 1,38 | 8,52% | 31.583,00 |
| 24.04.2026 | 1,28 | 1,36 | 1,22 | 1,27 | -4,48% | 39.312,00 |
| 23.04.2026 | 1,36 | 1,37 | 1,26 | 1,33 | -0,64% | 73.505,00 |
| 22.04.2026 | 1,45 | 1,49 | 1,26 | 1,34 | -8,24% | 188.239,00 |
| 21.04.2026 | 1,36 | 1,49 | 1,32 | 1,46 | 6,20% | 105.510,00 |
| 20.04.2026 | 1,26 | 1,40 | 1,20 | 1,37 | 8,00% | 79.745,00 |
| 17.04.2026 | 1,01 | 1,43 | 1,00 | 1,27 | 23,85% | 486.136,00 |
| 16.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,39% | - |
| 15.04.2026 | 0,94 | 1,06 | 0,94 | 1,02 | 13,70% | 85.256,00 |
| 14.04.2026 | 0,90 | 0,90 | 0,89 | 0,90 | 1,61% | 600,00 |
| 13.04.2026 | 0,86 | 0,90 | 0,84 | 0,88 | 3,12% | 19.148,00 |
| 10.04.2026 | 0,86 | 0,90 | 0,84 | 0,86 | -1,15% | 37.432,00 |