2,410€
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 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 |
| 15.11.2024 | 1,99 | 2,27 | 1,80 | 1,86 | -6,76% | 33.900,00 |
| 14.11.2024 | 1,59 | 2,30 | 1,59 | 1,99 | 25,48% | 28.417,00 |
| 13.11.2024 | 1,43 | 1,62 | 1,42 | 1,59 | 10,84% | - |
| 12.11.2024 | 1,44 | 1,49 | 1,42 | 1,43 | -0,69% | 500,00 |
| 11.11.2024 | 1,46 | 1,56 | 1,42 | 1,44 | -1,64% | 550,00 |
| 08.11.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 5,36% | - |
| 07.11.2024 | 1,43 | 1,45 | 1,37 | 1,39 | -2,83% | 1.500,00 |
| 06.11.2024 | 1,49 | 1,51 | 1,40 | 1,43 | -1,68% | - |
| 05.11.2024 | 1,43 | 1,47 | 1,39 | 1,46 | 1,78% | 1.000,00 |
| 04.11.2024 | 1,45 | 1,49 | 1,39 | 1,43 | -2,09% | - |
| 01.11.2024 | 1,42 | 1,49 | 1,41 | 1,46 | 2,82% | - |
| 31.10.2024 | 1,44 | 1,45 | 1,36 | 1,42 | -1,49% | - |
| 30.10.2024 | 1,45 | 1,47 | 1,42 | 1,44 | -0,38% | - |
| 29.10.2024 | 1,45 | 1,53 | 1,40 | 1,45 | -0,21% | - |
| 28.10.2024 | 1,45 | 1,48 | 1,42 | 1,45 | 0,03% | - |
| 25.10.2024 | 1,47 | 1,56 | 1,45 | 1,45 | -1,60% | - |
| 24.10.2024 | 1,40 | 1,47 | 1,38 | 1,47 | 5,55% | 10.948,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -2,79% | 4.708,00 |
| 22.10.2024 | 1,41 | 1,45 | 1,36 | 1,44 | 0,81% | 14.194,00 |
| 21.10.2024 | 1,46 | 1,46 | 1,34 | 1,42 | -2,37% | - |
| 18.10.2024 | 1,42 | 1,46 | 1,39 | 1,46 | 2,89% | - |
| 17.10.2024 | 1,38 | 1,47 | 1,38 | 1,42 | 2,98% | - |
| 16.10.2024 | 1,36 | 1,41 | 1,31 | 1,38 | 1,21% | - |
| 15.10.2024 | 1,36 | 1,42 | 1,35 | 1,36 | 0,00% | - |
| 14.10.2024 | 1,38 | 1,42 | 1,32 | 1,36 | -1,16% | 17.012,00 |
| 11.10.2024 | 1,33 | 1,39 | 1,32 | 1,38 | 1,93% | 5.421,00 |
| 10.10.2024 | 1,37 | 1,39 | 1,32 | 1,35 | -1,57% | 80,00 |
| 09.10.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,85% | - |
| 08.10.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -1,16% | - |
| 07.10.2024 | 1,42 | 1,43 | 1,36 | 1,38 | -2,89% | - |
| 04.10.2024 | 1,41 | 1,44 | 1,39 | 1,42 | 0,50% | - |
| 03.10.2024 | 1,39 | 1,42 | 1,35 | 1,41 | 2,92% | - |
| 02.10.2024 | 1,37 | 1,39 | 1,29 | 1,37 | 0,00% | 12.819,00 |
| 01.10.2024 | 1,37 | 1,40 | 1,36 | 1,37 | -0,72% | - |
| 30.09.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -1,43% | - |
| 27.09.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 2,94% | - |
| 26.09.2024 | 1,37 | 1,41 | 1,35 | 1,36 | -1,05% | - |
| 25.09.2024 | 1,38 | 1,39 | 1,34 | 1,37 | 0,33% | - |
| 24.09.2024 | 1,33 | 1,38 | 1,32 | 1,37 | 2,24% | - |
| 23.09.2024 | 1,39 | 1,39 | 1,30 | 1,34 | -2,90% | 1.190,00 |
| 20.09.2024 | 1,36 | 1,39 | 1,32 | 1,38 | 0,73% | - |
| 19.09.2024 | 1,30 | 1,39 | 1,29 | 1,37 | 5,38% | - |
| 18.09.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,01% | - |
| 17.09.2024 | 1,29 | 1,32 | 1,29 | 1,29 | -0,50% | - |
| 16.09.2024 | 1,29 | 1,32 | 1,28 | 1,29 | 1,85% | - |
| 13.09.2024 | 1,30 | 1,32 | 1,25 | 1,27 | -0,97% | - |