0,910$
1,11%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,90 | 0,91 | 0,88 | 0,91 | 1,74% | 43.910,00 |
| 10.04.2025 | 0,95 | 1,06 | 0,86 | 0,89 | -3,71% | 420.495,00 |
| 09.04.2025 | 0,92 | 1,01 | 0,82 | 0,93 | -0,84% | 840.169,00 |
| 08.04.2025 | 1,04 | 1,09 | 0,92 | 0,94 | -7,25% | 234.597,00 |
| 07.04.2025 | 0,95 | 1,10 | 0,90 | 1,01 | 0,00% | 450.436,00 |
| 04.04.2025 | 1,10 | 1,10 | 0,97 | 1,01 | -5,16% | 319.785,00 |
| 03.04.2025 | 1,09 | 1,09 | 1,04 | 1,07 | -7,39% | 172.059,00 |
| 02.04.2025 | 1,05 | 1,18 | 1,05 | 1,15 | 9,52% | 281.259,00 |
| 01.04.2025 | 1,01 | 1,09 | 1,01 | 1,05 | 1,94% | 565.711,00 |
| 31.03.2025 | 1,15 | 1,30 | 1,03 | 1,03 | -10,43% | 834.305,00 |
| 28.03.2025 | 1,23 | 1,28 | 1,14 | 1,15 | -8,00% | 346.085,00 |
| 27.03.2025 | 1,24 | 1,31 | 1,20 | 1,25 | 0,81% | 263.336,00 |
| 26.03.2025 | 1,35 | 1,40 | 1,24 | 1,24 | -6,77% | 396.272,00 |
| 25.03.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -5,67% | 108.974,00 |
| 24.03.2025 | 1,28 | 1,42 | 1,26 | 1,41 | 10,16% | 496.517,00 |
| 21.03.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | 208.597,00 |
| 20.03.2025 | 1,21 | 1,31 | 1,16 | 1,26 | -1,56% | 282.197,00 |
| 19.03.2025 | 1,22 | 1,31 | 1,19 | 1,28 | 5,79% | 557.006,00 |
| 18.03.2025 | 1,22 | 1,25 | 1,16 | 1,21 | -0,41% | 229.211,00 |
| 17.03.2025 | 1,19 | 1,27 | 1,14 | 1,22 | 2,10% | 427.988,00 |
| 14.03.2025 | 1,14 | 1,21 | 1,13 | 1,19 | 3,48% | 185.619,00 |
| 13.03.2025 | 1,25 | 1,25 | 1,14 | 1,15 | -6,50% | 123.754,00 |
| 12.03.2025 | 1,18 | 1,25 | 1,17 | 1,23 | 4,24% | 212.657,00 |
| 11.03.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -1,67% | 139.336,00 |
| 10.03.2025 | 1,20 | 1,23 | 1,15 | 1,20 | -0,83% | 392.290,00 |
| 07.03.2025 | 1,25 | 1,27 | 1,20 | 1,21 | 0,83% | 347.296,00 |
| 06.03.2025 | 1,25 | 1,34 | 1,20 | 1,20 | -4,00% | 580.061,00 |
| 05.03.2025 | 1,30 | 1,30 | 1,17 | 1,25 | 1,63% | 545.043,00 |
| 04.03.2025 | 1,25 | 1,31 | 1,17 | 1,23 | -0,81% | 447.581,00 |
| 03.03.2025 | 1,37 | 1,44 | 1,24 | 1,24 | -10,79% | 450.464,00 |
| 28.02.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 2,96% | 333.938,00 |
| 27.02.2025 | 1,40 | 1,50 | 1,32 | 1,35 | -4,26% | 478.804,00 |
| 26.02.2025 | 1,57 | 1,57 | 1,41 | 1,41 | -10,19% | 381.546,00 |
| 25.02.2025 | 1,59 | 1,64 | 1,48 | 1,57 | -1,88% | 557.457,00 |
| 24.02.2025 | 1,80 | 1,86 | 1,56 | 1,60 | -12,57% | 953.227,00 |
| 21.02.2025 | 1,84 | 1,89 | 1,79 | 1,83 | -1,08% | 219.824,00 |
| 20.02.2025 | 1,93 | 1,98 | 1,80 | 1,85 | -2,89% | 267.405,00 |
| 19.02.2025 | 1,90 | 1,92 | 1,82 | 1,91 | 1,06% | 437.635,00 |
| 18.02.2025 | 1,97 | 2,02 | 1,76 | 1,89 | -5,75% | 709.668,00 |
| 14.02.2025 | 2,05 | 2,09 | 1,88 | 2,00 | -25,93% | 4.566.693,00 |
| 13.02.2025 | 2,61 | 2,77 | 2,50 | 2,70 | 5,06% | 330.974,00 |
| 12.02.2025 | 2,50 | 2,63 | 2,43 | 2,57 | 1,98% | 230.692,00 |
| 11.02.2025 | 2,57 | 2,64 | 2,43 | 2,52 | -3,08% | 255.471,00 |
| 10.02.2025 | 2,47 | 2,63 | 2,39 | 2,60 | 5,26% | 303.863,00 |
| 07.02.2025 | 2,54 | 2,63 | 2,46 | 2,47 | -2,76% | 224.678,00 |
| 06.02.2025 | 2,53 | 2,55 | 2,40 | 2,54 | 1,60% | 191.449,00 |
| 05.02.2025 | 2,48 | 2,53 | 2,41 | 2,50 | 1,21% | 380.179,00 |
| 04.02.2025 | 2,45 | 2,56 | 2,21 | 2,47 | 2,49% | 296.082,00 |
| 03.02.2025 | 2,34 | 2,47 | 2,30 | 2,41 | 0,00% | 222.395,00 |
| 31.01.2025 | 2,38 | 2,47 | 2,34 | 2,41 | 1,69% | 260.799,00 |
| 30.01.2025 | 2,20 | 2,40 | 2,20 | 2,37 | 5,80% | 220.441,00 |
| 29.01.2025 | 2,25 | 2,30 | 2,16 | 2,24 | -0,44% | 165.573,00 |
| 28.01.2025 | 2,29 | 2,40 | 2,25 | 2,25 | -1,32% | 134.879,00 |
| 27.01.2025 | 2,35 | 2,47 | 2,20 | 2,28 | -2,56% | 222.464,00 |
| 24.01.2025 | 2,42 | 2,47 | 2,27 | 2,34 | -1,27% | 243.036,00 |
| 23.01.2025 | 2,47 | 2,53 | 2,34 | 2,37 | -5,20% | 176.837,00 |
| 22.01.2025 | 2,45 | 2,52 | 2,28 | 2,50 | 1,21% | 228.150,00 |
| 21.01.2025 | 2,57 | 2,60 | 2,43 | 2,47 | -2,76% | 215.810,00 |
| 17.01.2025 | 2,51 | 2,64 | 2,44 | 2,54 | -0,39% | 178.129,00 |
| 16.01.2025 | 2,53 | 2,65 | 2,44 | 2,55 | 1,19% | 162.964,00 |
| 15.01.2025 | 2,40 | 2,63 | 2,37 | 2,52 | 7,69% | 248.304,00 |
| 14.01.2025 | 2,37 | 2,46 | 2,30 | 2,34 | 0,00% | 57.915,00 |
| 13.01.2025 | 2,20 | 2,41 | 2,16 | 2,34 | 4,93% | 169.790,00 |
| 10.01.2025 | 2,33 | 2,41 | 2,21 | 2,23 | -4,29% | 95.305,00 |
| 08.01.2025 | 2,50 | 2,50 | 2,30 | 2,33 | -8,63% | 168.289,00 |
| 07.01.2025 | 2,28 | 2,60 | 2,25 | 2,55 | 11,35% | 260.821,00 |
| 06.01.2025 | 2,43 | 2,52 | 2,23 | 2,29 | -4,98% | 333.512,00 |
| 03.01.2025 | 2,52 | 2,52 | 2,28 | 2,41 | -3,60% | 227.908,00 |
| 02.01.2025 | 2,52 | 2,52 | 2,36 | 2,50 | 1,21% | 131.208,00 |
| 31.12.2024 | 2,67 | 2,67 | 2,42 | 2,47 | -6,44% | 79.081,00 |
| 30.12.2024 | 2,57 | 2,75 | 2,42 | 2,64 | 1,93% | 215.093,00 |
| 27.12.2024 | 2,61 | 2,76 | 2,51 | 2,59 | -0,77% | 227.539,00 |
| 26.12.2024 | 2,52 | 2,65 | 2,45 | 2,61 | 3,98% | 140.816,00 |
| 24.12.2024 | 2,49 | 2,59 | 2,46 | 2,51 | 0,40% | 51.344,00 |
| 23.12.2024 | 2,30 | 2,53 | 2,30 | 2,50 | 11,61% | 199.353,00 |
| 20.12.2024 | 2,08 | 2,29 | 2,08 | 2,24 | 5,16% | 88.739,00 |
| 19.12.2024 | 2,18 | 2,18 | 1,93 | 2,13 | -1,39% | 244.798,00 |
| 18.12.2024 | 2,23 | 2,25 | 2,11 | 2,16 | -2,70% | 202.984,00 |
| 17.12.2024 | 2,31 | 2,36 | 2,13 | 2,22 | -3,90% | 416.845,00 |
| 16.12.2024 | 2,37 | 2,37 | 2,20 | 2,31 | -2,12% | 379.664,00 |
| 13.12.2024 | 2,28 | 2,47 | 2,25 | 2,36 | 2,16% | 498.034,00 |
| 12.12.2024 | 2,49 | 2,50 | 2,26 | 2,31 | -7,97% | 494.864,00 |
| 11.12.2024 | 2,51 | 2,74 | 2,46 | 2,51 | 0,40% | 479.817,00 |
| 10.12.2024 | 2,57 | 2,65 | 2,42 | 2,50 | -2,72% | 416.732,00 |
| 09.12.2024 | 2,62 | 2,75 | 2,53 | 2,57 | -1,91% | 510.327,00 |
| 06.12.2024 | 2,49 | 2,82 | 2,45 | 2,62 | 6,50% | 1.035.825,00 |
| 05.12.2024 | 2,33 | 2,49 | 2,21 | 2,46 | 3,80% | 485.515,00 |
| 04.12.2024 | 2,25 | 2,43 | 2,20 | 2,37 | 5,33% | 433.819,00 |
| 03.12.2024 | 2,40 | 2,48 | 2,00 | 2,25 | -5,86% | 354.719,00 |
| 02.12.2024 | 2,48 | 2,54 | 2,35 | 2,39 | -2,85% | 161.159,00 |
| 29.11.2024 | 2,44 | 2,57 | 2,37 | 2,46 | 2,50% | 187.150,00 |
| 27.11.2024 | 2,17 | 2,44 | 2,17 | 2,40 | 9,09% | 376.362,00 |
| 26.11.2024 | 2,14 | 2,38 | 2,07 | 2,20 | 3,77% | 473.856,00 |
| 25.11.2024 | 2,05 | 2,22 | 2,01 | 2,12 | 1,92% | 436.000,00 |
| 22.11.2024 | 2,04 | 2,25 | 2,02 | 2,08 | -0,95% | 333.154,00 |
| 21.11.2024 | 2,02 | 2,12 | 1,98 | 2,10 | 2,94% | 106.371,00 |
| 20.11.2024 | 2,00 | 2,15 | 1,89 | 2,04 | 6,25% | 369.156,00 |
| 19.11.2024 | 1,68 | 2,15 | 1,65 | 1,92 | 10,34% | 483.181,00 |
| 18.11.2024 | 1,94 | 2,02 | 1,51 | 1,74 | -10,77% | 438.379,00 |
| 15.11.2024 | 2,18 | 2,37 | 1,87 | 1,95 | -3,94% | 723.021,00 |