1,369€
-1,65%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,72% | - |
| 20.10.2026 | 1,29 | 1,40 | 1,28 | 1,39 | 14,33% | - |
| 19.10.2026 | 1,17 | 1,25 | 1,15 | 1,22 | 0,95% | - |
| 16.10.2026 | 1,28 | 1,34 | 1,19 | 1,21 | -9,43% | 500,00 |
| 15.10.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -1,26% | - |
| 14.10.2026 | 1,38 | 1,43 | 1,32 | 1,35 | -1,71% | 8.490,00 |
| 13.10.2026 | 1,44 | 1,45 | 1,37 | 1,37 | -4,82% | 6.000,00 |
| 12.10.2026 | 1,43 | 1,48 | 1,38 | 1,44 | -3,06% | - |
| 09.10.2026 | 1,36 | 1,49 | 1,35 | 1,49 | 11,55% | - |
| 08.10.2026 | 1,39 | 1,42 | 1,33 | 1,33 | -8,38% | - |
| 07.10.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 0,80% | - |
| 06.10.2026 | 1,50 | 1,55 | 1,44 | 1,44 | -3,44% | 450,00 |
| 05.10.2026 | 1,53 | 1,57 | 1,49 | 1,50 | -3,24% | 6.000,00 |
| 02.10.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,84% | - |
| 01.10.2026 | 1,57 | 1,66 | 1,56 | 1,57 | -3,26% | - |
| 30.09.2026 | 1,63 | 1,67 | 1,62 | 1,63 | -2,05% | - |
| 29.09.2026 | 1,60 | 1,66 | 1,59 | 1,66 | 2,22% | - |
| 28.09.2026 | 1,66 | 1,71 | 1,62 | 1,63 | -4,72% | - |
| 25.09.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -2,35% | - |
| 24.09.2026 | 1,72 | 1,75 | 1,72 | 1,75 | -2,16% | - |
| 23.09.2026 | 1,82 | 1,85 | 1,78 | 1,79 | -5,61% | - |
| 22.09.2026 | 1,83 | 1,90 | 1,78 | 1,89 | 1,64% | - |
| 21.09.2026 | 1,83 | 1,88 | 1,81 | 1,86 | 2,88% | 4.100,00 |
| 18.09.2026 | 1,82 | 1,84 | 1,78 | 1,81 | 3,70% | - |
| 17.09.2026 | 1,78 | 1,80 | 1,73 | 1,74 | -0,88% | - |
| 16.09.2026 | 1,78 | 1,79 | 1,73 | 1,76 | -2,14% | - |
| 15.09.2026 | 1,85 | 1,87 | 1,77 | 1,80 | -2,44% | - |
| 14.09.2026 | 1,80 | 1,89 | 1,80 | 1,84 | 3,98% | - |
| 11.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 10.09.2026 | 1,73 | 1,78 | 1,73 | 1,78 | -5,02% | - |
| 09.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,73% | - |
| 08.09.2026 | 1,92 | 1,92 | 1,91 | 1,92 | 0,13% | - |
| 07.09.2026 | 1,91 | 1,93 | 1,91 | 1,92 | 0,37% | - |
| 04.09.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -6,01% | - |
| 03.09.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 7,35% | - |
| 02.09.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 4,57% | - |
| 01.09.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -5,52% | - |
| 31.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,01% | - |
| 28.08.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -4,06% | - |
| 27.08.2026 | 2,08 | 2,08 | 2,00 | 2,02 | -2,46% | - |
| 26.08.2026 | 2,06 | 2,14 | 1,99 | 2,07 | 17,85% | - |
| 25.08.2026 | 1,76 | 1,80 | 1,73 | 1,76 | -2,28% | - |
| 24.08.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 4,11% | - |
| 21.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,26% | - |
| 20.08.2026 | 1,78 | 1,85 | 1,75 | 1,75 | -4,66% | 58,00 |
| 19.08.2026 | 1,88 | 1,89 | 1,82 | 1,84 | 0,05% | - |
| 18.08.2026 | 1,80 | 1,85 | 1,76 | 1,84 | 4,59% | - |
| 17.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,66% | - |
| 14.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,71% | - |
| 13.08.2026 | 1,74 | 1,78 | 1,73 | 1,76 | 1,86% | - |
| 12.08.2026 | 1,73 | 1,75 | 1,68 | 1,72 | 1,74% | - |
| 11.08.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 2,14% | - |
| 10.08.2026 | 1,59 | 1,66 | 1,58 | 1,66 | 6,28% | - |
| 07.08.2026 | 1,50 | 1,57 | 1,49 | 1,56 | 1,43% | - |
| 06.08.2026 | 1,53 | 1,60 | 1,53 | 1,54 | -0,03% | - |
| 05.08.2026 | 1,54 | 1,54 | 1,52 | 1,54 | -2,56% | - |
| 04.08.2026 | 1,52 | 1,58 | 1,51 | 1,58 | 5,37% | - |
| 03.08.2026 | 1,47 | 1,52 | 1,43 | 1,50 | 2,08% | 600,00 |
| 31.07.2026 | 1,49 | 1,54 | 1,43 | 1,47 | 2,33% | - |
| 30.07.2026 | 1,46 | 1,49 | 1,42 | 1,44 | -3,53% | - |
| 29.07.2026 | 1,44 | 1,53 | 1,44 | 1,49 | -0,80% | - |
| 28.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,07% | - |
| 27.07.2026 | 1,53 | 1,59 | 1,49 | 1,50 | -2,22% | - |
| 24.07.2026 | 1,52 | 1,56 | 1,49 | 1,53 | -2,29% | - |
| 23.07.2026 | 1,58 | 1,61 | 1,56 | 1,57 | -1,38% | - |
| 22.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 21.07.2026 | 1,59 | 1,62 | 1,57 | 1,62 | 0,31% | - |
| 20.07.2026 | 1,66 | 1,75 | 1,60 | 1,62 | 0,19% | - |
| 17.07.2026 | 1,66 | 1,67 | 1,60 | 1,61 | -5,67% | 3,00 |
| 16.07.2026 | 1,76 | 1,79 | 1,71 | 1,71 | -3,55% | 100,00 |
| 15.07.2026 | 1,76 | 1,82 | 1,73 | 1,77 | 2,31% | 1.000,00 |
| 14.07.2026 | 1,81 | 1,81 | 1,73 | 1,73 | -1,45% | - |
| 13.07.2026 | 1,80 | 1,83 | 1,73 | 1,76 | -3,25% | - |
| 10.07.2026 | 1,81 | 1,91 | 1,76 | 1,82 | 0,66% | - |
| 09.07.2026 | 1,89 | 1,96 | 1,80 | 1,81 | -2,83% | 315,00 |
| 08.07.2026 | 1,84 | 1,86 | 1,84 | 1,86 | -6,68% | - |
| 07.07.2026 | 1,87 | 2,04 | 1,79 | 1,99 | 3,08% | 1.500,00 |
| 06.07.2026 | 2,08 | 2,08 | 1,90 | 1,93 | -6,19% | - |
| 03.07.2026 | 1,96 | 2,14 | 1,94 | 2,06 | 5,78% | 7.561,00 |
| 02.07.2026 | 2,05 | 2,15 | 1,94 | 1,95 | -0,33% | - |
| 01.07.2026 | 1,96 | 1,99 | 1,85 | 1,95 | 1,22% | - |
| 30.06.2026 | 1,97 | 2,07 | 1,87 | 1,93 | -3,02% | 1.000,00 |
| 29.06.2026 | 1,69 | 2,31 | 1,67 | 1,99 | 19,56% | - |
| 26.06.2026 | 1,63 | 1,72 | 1,63 | 1,66 | -1,94% | - |
| 25.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,76% | - |
| 24.06.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 3,01% | - |
| 23.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 5,40% | - |
| 22.06.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,32% | - |
| 19.06.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,50% | - |
| 18.06.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 15,24% | - |
| 17.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,27% | - |
| 16.06.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 1,29% | - |
| 15.06.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -4,17% | - |
| 12.06.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -0,31% | - |
| 11.06.2026 | 1,40 | 1,47 | 1,37 | 1,46 | 4,15% | - |
| 10.06.2026 | 1,44 | 1,44 | 1,36 | 1,40 | -6,95% | - |
| 09.06.2026 | 1,48 | 1,51 | 1,48 | 1,50 | -0,89% | - |
| 08.06.2026 | 1,60 | 1,67 | 1,52 | 1,52 | -12,72% | - |
| 05.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,81% | - |
| 04.06.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -5,14% | - |