0,805€
1,64%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,81 | 0,84 | 0,76 | 0,81 | 1,77% | 12.420,00 |
| 10.04.2025 | 0,87 | 0,94 | 0,77 | 0,79 | -7,53% | 2.451,00 |
| 09.04.2025 | 0,86 | 0,95 | 0,76 | 0,86 | 1,12% | 10.250,00 |
| 08.04.2025 | 0,93 | 0,97 | 0,84 | 0,85 | -9,31% | 500,00 |
| 07.04.2025 | 0,90 | 0,99 | 0,83 | 0,93 | 0,70% | - |
| 04.04.2025 | 0,95 | 1,01 | 0,89 | 0,93 | -3,99% | 300,00 |
| 03.04.2025 | 1,06 | 1,06 | 0,94 | 0,97 | -8,44% | - |
| 02.04.2025 | 0,97 | 1,07 | 0,96 | 1,06 | 7,87% | 30,00 |
| 01.04.2025 | 0,94 | 1,01 | 0,93 | 0,98 | 1,24% | - |
| 31.03.2025 | 1,06 | 1,11 | 0,96 | 0,97 | -11,74% | 4.500,00 |
| 28.03.2025 | 1,16 | 1,18 | 1,06 | 1,09 | -5,61% | 1.277,00 |
| 27.03.2025 | 1,15 | 1,25 | 1,13 | 1,16 | -2,36% | - |
| 26.03.2025 | 1,23 | 1,34 | 1,15 | 1,19 | -4,23% | 800,00 |
| 25.03.2025 | 1,31 | 1,32 | 1,23 | 1,24 | -5,05% | 500,00 |
| 24.03.2025 | 1,19 | 1,31 | 1,15 | 1,31 | 9,93% | - |
| 21.03.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 2,86% | - |
| 20.03.2025 | 1,17 | 1,30 | 1,08 | 1,16 | -2,12% | 2.000,00 |
| 19.03.2025 | 1,11 | 1,20 | 1,11 | 1,18 | 6,26% | 8.801,00 |
| 18.03.2025 | 1,11 | 1,16 | 1,07 | 1,11 | -0,85% | 500,00 |
| 17.03.2025 | 1,09 | 1,20 | 1,05 | 1,12 | 2,75% | 73,00 |
| 14.03.2025 | 1,06 | 1,20 | 1,06 | 1,09 | 2,83% | 1.000,00 |
| 13.03.2025 | 1,12 | 1,15 | 1,04 | 1,06 | -5,36% | 680,00 |
| 12.03.2025 | 1,08 | 1,20 | 1,08 | 1,12 | 3,70% | - |
| 11.03.2025 | 1,10 | 1,15 | 1,06 | 1,08 | -2,09% | 2.000,00 |
| 10.03.2025 | 1,14 | 1,14 | 1,07 | 1,10 | -1,96% | 300,00 |
| 07.03.2025 | 1,12 | 1,20 | 1,11 | 1,13 | -0,09% | - |
| 06.03.2025 | 1,16 | 1,28 | 1,12 | 1,13 | -3,92% | - |
| 05.03.2025 | 1,16 | 1,26 | 1,08 | 1,17 | -0,93% | 1,00 |
| 04.03.2025 | 1,19 | 1,28 | 1,11 | 1,18 | -0,42% | 3.000,00 |
| 03.03.2025 | 1,34 | 1,35 | 1,19 | 1,19 | -11,61% | 12.000,00 |
| 28.02.2025 | 1,36 | 1,36 | 1,28 | 1,34 | 0,98% | 5.900,00 |
| 27.02.2025 | 1,35 | 1,50 | 1,27 | 1,33 | -2,06% | 2.900,00 |
| 26.02.2025 | 1,49 | 1,52 | 1,36 | 1,36 | -9,82% | - |
| 25.02.2025 | 1,53 | 1,66 | 1,41 | 1,51 | -3,27% | 7.000,00 |
| 24.02.2025 | 1,75 | 1,81 | 1,49 | 1,56 | -11,43% | 3.850,00 |
| 21.02.2025 | 1,76 | 1,89 | 1,73 | 1,76 | 0,11% | - |
| 20.02.2025 | 1,83 | 1,88 | 1,72 | 1,76 | -3,83% | 8.800,00 |
| 19.02.2025 | 1,80 | 1,83 | 1,74 | 1,83 | 1,78% | 500,00 |
| 18.02.2025 | 1,93 | 1,93 | 1,69 | 1,80 | -6,87% | 200,00 |
| 17.02.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 1,39% | 880,00 |
| 14.02.2025 | 2,08 | 2,22 | 1,80 | 1,90 | -26,77% | 23.700,00 |
| 13.02.2025 | 2,48 | 2,65 | 2,42 | 2,60 | 4,38% | - |
| 12.02.2025 | 2,43 | 2,53 | 2,38 | 2,49 | 2,64% | - |
| 11.02.2025 | 2,52 | 2,61 | 2,37 | 2,42 | -3,77% | - |
| 10.02.2025 | 2,39 | 2,56 | 2,32 | 2,52 | 5,44% | 1.100,00 |
| 07.02.2025 | 2,46 | 2,53 | 2,39 | 2,39 | -2,37% | 50,00 |
| 06.02.2025 | 2,40 | 2,45 | 2,32 | 2,45 | 1,49% | 2.500,00 |
| 05.02.2025 | 2,38 | 2,43 | 2,32 | 2,41 | 0,71% | - |
| 04.02.2025 | 2,34 | 2,46 | 2,19 | 2,39 | 2,62% | - |
| 03.02.2025 | 2,31 | 2,39 | 2,20 | 2,33 | 0,34% | 5.300,00 |
| 31.01.2025 | 2,28 | 2,38 | 2,26 | 2,32 | 2,88% | - |
| 30.01.2025 | 2,15 | 2,29 | 2,09 | 2,26 | 5,27% | - |
| 29.01.2025 | 2,18 | 2,26 | 2,09 | 2,15 | -2,45% | - |
| 28.01.2025 | 2,15 | 2,30 | 2,15 | 2,20 | 1,38% | - |
| 27.01.2025 | 2,23 | 2,34 | 2,11 | 2,17 | -2,30% | 3.500,00 |
| 24.01.2025 | 2,28 | 2,34 | 2,17 | 2,22 | -3,64% | - |
| 23.01.2025 | 2,40 | 2,41 | 2,28 | 2,31 | -3,84% | - |
| 22.01.2025 | 2,39 | 2,40 | 2,23 | 2,40 | 0,08% | 4.300,00 |
| 21.01.2025 | 2,42 | 2,49 | 2,30 | 2,40 | -0,50% | - |
| 20.01.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -3,22% | - |
| 17.01.2025 | 2,48 | 2,56 | 2,27 | 2,49 | 1,02% | 15.100,00 |
| 16.01.2025 | 2,45 | 2,53 | 2,19 | 2,46 | 0,74% | 16.718,00 |
| 15.01.2025 | 2,27 | 2,46 | 2,27 | 2,44 | 6,45% | 4.698,00 |
| 14.01.2025 | 2,30 | 2,37 | 2,16 | 2,30 | -0,17% | - |
| 13.01.2025 | 2,17 | 2,36 | 2,13 | 2,30 | 3,74% | - |
| 10.01.2025 | 2,26 | 2,36 | 2,17 | 2,22 | -1,86% | - |
| 09.01.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 08.01.2025 | 2,47 | 2,51 | 2,24 | 2,28 | -8,47% | 5.580,00 |
| 07.01.2025 | 2,20 | 2,69 | 2,19 | 2,49 | 13,70% | 10.550,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,16 | 2,19 | -7,16% | 500,00 |
| 03.01.2025 | 2,43 | 2,60 | 2,23 | 2,36 | -3,20% | 2.390,00 |
| 02.01.2025 | 2,47 | 2,48 | 2,31 | 2,44 | -1,06% | - |
| 30.12.2024 | 2,48 | 2,49 | 2,46 | 2,46 | -2,26% | 250,00 |
| 27.12.2024 | 2,40 | 2,56 | 2,40 | 2,52 | 5,44% | 20.000,00 |
| 23.12.2024 | 2,15 | 2,45 | 2,15 | 2,39 | 11,01% | - |
| 20.12.2024 | 2,06 | 2,17 | 2,01 | 2,15 | 4,51% | - |
| 19.12.2024 | 2,07 | 2,10 | 1,86 | 2,06 | -0,39% | 1.000,00 |
| 18.12.2024 | 2,12 | 2,18 | 2,03 | 2,07 | -3,36% | 1.400,00 |
| 17.12.2024 | 2,19 | 2,23 | 2,05 | 2,14 | -1,83% | 919,00 |
| 16.12.2024 | 2,25 | 2,27 | 2,10 | 2,18 | -3,96% | 450,00 |
| 13.12.2024 | 2,22 | 2,35 | 2,10 | 2,27 | 2,16% | 200,00 |
| 12.12.2024 | 2,38 | 2,39 | 2,16 | 2,22 | -6,56% | - |
| 11.12.2024 | 2,38 | 2,55 | 2,29 | 2,38 | -0,08% | 2.500,00 |
| 10.12.2024 | 2,42 | 2,68 | 2,33 | 2,38 | -1,73% | 1.300,00 |
| 09.12.2024 | 2,48 | 2,60 | 2,40 | 2,42 | -3,47% | - |
| 06.12.2024 | 2,33 | 2,67 | 2,24 | 2,51 | 7,73% | 16.735,00 |
| 05.12.2024 | 2,25 | 2,36 | 2,08 | 2,33 | 3,47% | 5.000,00 |
| 04.12.2024 | 2,14 | 2,31 | 2,09 | 2,25 | 6,18% | 3.480,00 |
| 03.12.2024 | 2,30 | 2,37 | 2,04 | 2,12 | -8,07% | 20.095,00 |
| 02.12.2024 | 2,33 | 2,42 | 2,23 | 2,31 | 2,04% | 1.000,00 |
| 29.11.2024 | 2,31 | 2,43 | 2,24 | 2,26 | -2,16% | 3.174,00 |
| 28.11.2024 | 2,25 | 2,34 | 2,16 | 2,31 | 2,76% | 7.834,00 |
| 27.11.2024 | 2,08 | 2,31 | 2,02 | 2,25 | 8,13% | 1.795,00 |
| 26.11.2024 | 2,05 | 2,26 | 1,90 | 2,08 | 1,46% | 1.700,00 |
| 25.11.2024 | 2,00 | 2,10 | 1,92 | 2,05 | 1,94% | 100,00 |
| 22.11.2024 | 2,00 | 2,16 | 1,93 | 2,01 | 0,73% | 2.200,00 |
| 21.11.2024 | 1,93 | 2,04 | 1,82 | 2,00 | 2,33% | - |
| 20.11.2024 | 1,83 | 2,03 | 1,80 | 1,95 | 2,52% | 1.051,00 |
| 19.11.2024 | 1,63 | 2,03 | 1,56 | 1,90 | 16,51% | 17.766,00 |
| 18.11.2024 | 1,85 | 1,89 | 1,55 | 1,63 | -11,99% | 2.080,00 |