1,050$
-3,67%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,11 | 1,14 | 1,04 | 1,04 | -4,59% | 715.112,00 |
| 08.01.2026 | 1,21 | 1,22 | 1,09 | 1,09 | -9,17% | 404.130,00 |
| 07.01.2026 | 1,19 | 1,22 | 1,16 | 1,20 | 2,13% | 396.567,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,11 | 1,18 | 2,17% | 631.695,00 |
| 05.01.2026 | 1,09 | 1,16 | 1,08 | 1,15 | 5,50% | 503.146,00 |
| 02.01.2026 | 1,03 | 1,12 | 1,02 | 1,09 | 7,92% | 690.731,00 |
| 31.12.2025 | 1,02 | 1,03 | 0,99 | 1,01 | -0,98% | 595.574,00 |
| 30.12.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 0,00% | 1.562.634,00 |
| 29.12.2025 | 1,09 | 1,10 | 1,01 | 1,02 | -7,27% | 829.779,00 |
| 26.12.2025 | 1,12 | 1,14 | 1,08 | 1,10 | -3,51% | 515.939,00 |
| 24.12.2025 | 1,08 | 1,15 | 1,07 | 1,14 | 5,56% | 307.902,00 |
| 23.12.2025 | 1,11 | 1,15 | 1,08 | 1,08 | -3,57% | 444.811,00 |
| 22.12.2025 | 1,10 | 1,16 | 1,10 | 1,12 | 0,90% | 588.456,00 |
| 19.12.2025 | 1,06 | 1,16 | 1,03 | 1,11 | 4,23% | 808.849,00 |
| 18.12.2025 | 1,02 | 1,08 | 1,01 | 1,07 | 4,93% | 882.315,00 |
| 17.12.2025 | 1,04 | 1,12 | 1,01 | 1,02 | -2,40% | 632.090,00 |
| 16.12.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,00% | 525.890,00 |
| 15.12.2025 | 1,04 | 1,05 | 0,96 | 1,00 | -4,76% | 802.570,00 |
| 12.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 2,94% | 581.751,00 |
| 11.12.2025 | 1,08 | 1,08 | 1,00 | 1,02 | -3,32% | 502.460,00 |
| 10.12.2025 | 1,05 | 1,07 | 1,03 | 1,06 | -0,47% | 554.128,00 |
| 09.12.2025 | 1,06 | 1,12 | 1,05 | 1,06 | 0,00% | 603.127,00 |
| 08.12.2025 | 1,08 | 1,10 | 1,04 | 1,06 | 0,00% | 613.507,00 |
| 05.12.2025 | 1,05 | 1,12 | 1,05 | 1,06 | -3,64% | 483.865,00 |
| 04.12.2025 | 1,00 | 1,11 | 0,99 | 1,10 | 8,37% | 813.423,00 |
| 03.12.2025 | 1,00 | 1,04 | 0,92 | 1,02 | 2,10% | 2.255.439,00 |
| 02.12.2025 | 1,15 | 1,17 | 0,99 | 0,99 | -15,03% | 1.331.070,00 |
| 01.12.2025 | 1,24 | 1,25 | 1,13 | 1,17 | -7,14% | 865.204,00 |
| 28.11.2025 | 1,19 | 1,28 | 1,19 | 1,26 | 5,88% | 611.409,00 |
| 26.11.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 0,85% | 524.616,00 |
| 25.11.2025 | 1,21 | 1,23 | 1,17 | 1,18 | -1,67% | 527.796,00 |
| 24.11.2025 | 1,17 | 1,22 | 1,14 | 1,20 | 1,69% | 445.617,00 |
| 21.11.2025 | 1,19 | 1,20 | 1,10 | 1,18 | 2,61% | 928.637,00 |
| 20.11.2025 | 1,26 | 1,31 | 1,13 | 1,15 | -8,73% | 1.303.311,00 |
| 19.11.2025 | 1,28 | 1,30 | 1,19 | 1,26 | 0,00% | 1.064.704,00 |
| 18.11.2025 | 1,28 | 1,31 | 1,24 | 1,26 | 0,00% | 978.247,00 |
| 17.11.2025 | 1,36 | 1,38 | 1,24 | 1,26 | -6,67% | 1.662.791,00 |
| 14.11.2025 | 1,32 | 1,41 | 1,28 | 1,35 | 5,88% | 1.490.800,00 |
| 13.11.2025 | 1,42 | 1,52 | 1,25 | 1,28 | -12,67% | 5.144.854,00 |
| 12.11.2025 | 1,71 | 1,85 | 1,43 | 1,46 | -11,52% | 6.794.432,00 |
| 11.11.2025 | 1,66 | 1,94 | 1,54 | 1,65 | 4,43% | 17.276.692,00 |
| 10.11.2025 | 1,77 | 1,84 | 1,40 | 1,58 | 28,46% | 82.779.658,00 |
| 07.11.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 2,50% | 25.890.685,00 |
| 06.11.2025 | 1,25 | 1,25 | 1,18 | 1,20 | -3,23% | 479.242,00 |
| 05.11.2025 | 1,28 | 1,35 | 1,23 | 1,24 | -2,36% | 496.458,00 |
| 04.11.2025 | 1,35 | 1,36 | 1,26 | 1,27 | -7,97% | 430.613,00 |
| 03.11.2025 | 1,44 | 1,48 | 1,32 | 1,38 | -5,48% | 549.296,00 |
| 31.10.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 8,96% | 320.165,00 |
| 30.10.2025 | 1,43 | 1,47 | 1,30 | 1,34 | -3,25% | 767.974,00 |
| 29.10.2025 | 1,55 | 1,55 | 1,35 | 1,39 | -8,28% | 761.513,00 |
| 28.10.2025 | 1,65 | 1,65 | 1,48 | 1,51 | -9,04% | 918.793,00 |
| 27.10.2025 | 1,42 | 1,71 | 1,36 | 1,66 | 18,57% | 1.940.159,00 |
| 24.10.2025 | 1,24 | 1,42 | 1,22 | 1,40 | 14,75% | 1.084.533,00 |
| 23.10.2025 | 1,27 | 1,34 | 1,20 | 1,22 | -3,94% | 375.632,00 |
| 22.10.2025 | 1,38 | 1,38 | 1,24 | 1,27 | -6,62% | 739.769,00 |
| 21.10.2025 | 1,34 | 1,38 | 1,26 | 1,36 | 1,49% | 717.599,00 |
| 20.10.2025 | 1,20 | 1,35 | 1,20 | 1,34 | 13,56% | 649.164,00 |
| 17.10.2025 | 1,20 | 1,27 | 1,14 | 1,18 | -4,84% | 886.247,00 |
| 16.10.2025 | 1,25 | 1,30 | 1,18 | 1,24 | -0,80% | 450.006,00 |
| 15.10.2025 | 1,30 | 1,30 | 1,19 | 1,25 | -2,34% | 580.571,00 |
| 14.10.2025 | 1,20 | 1,30 | 1,13 | 1,28 | 2,40% | 857.653,00 |
| 13.10.2025 | 1,40 | 1,41 | 1,23 | 1,25 | -9,42% | 969.923,00 |
| 10.10.2025 | 1,45 | 1,51 | 1,35 | 1,38 | -5,48% | 557.773,00 |
| 09.10.2025 | 1,43 | 1,53 | 1,42 | 1,46 | -0,68% | 282.845,00 |
| 08.10.2025 | 1,39 | 1,54 | 1,34 | 1,47 | 6,52% | 570.422,00 |
| 07.10.2025 | 1,51 | 1,58 | 1,37 | 1,38 | -8,61% | 874.485,00 |
| 06.10.2025 | 1,59 | 1,63 | 1,50 | 1,51 | -6,79% | 422.933,00 |
| 03.10.2025 | 1,49 | 1,62 | 1,46 | 1,62 | 17,39% | 69.272,00 |
| 02.10.2025 | 1,35 | 1,44 | 1,29 | 1,38 | 1,47% | 418.851,00 |
| 01.10.2025 | 1,35 | 1,39 | 1,33 | 1,36 | 2,26% | 147.611,00 |
| 30.09.2025 | 1,35 | 1,37 | 1,29 | 1,33 | -2,92% | 168.286,00 |
| 29.09.2025 | 1,43 | 1,44 | 1,33 | 1,37 | 5,38% | 548.007,00 |
| 26.09.2025 | 1,28 | 1,34 | 1,26 | 1,30 | 0,78% | 195.708,00 |
| 25.09.2025 | 1,36 | 1,41 | 1,28 | 1,29 | -5,15% | 191.104,00 |
| 24.09.2025 | 1,29 | 1,40 | 1,26 | 1,36 | 4,62% | 338.105,00 |
| 23.09.2025 | 1,34 | 1,39 | 1,28 | 1,30 | -3,70% | 218.564,00 |
| 22.09.2025 | 1,34 | 1,38 | 1,29 | 1,35 | 0,75% | 386.535,00 |
| 19.09.2025 | 1,37 | 1,46 | 1,28 | 1,34 | -2,19% | 284.765,00 |
| 18.09.2025 | 1,20 | 1,47 | 1,20 | 1,37 | 16,10% | 831.466,00 |
| 17.09.2025 | 1,15 | 1,22 | 1,10 | 1,18 | 3,51% | 656.610,00 |
| 16.09.2025 | 1,21 | 1,29 | 1,09 | 1,14 | -7,32% | 695.685,00 |
| 15.09.2025 | 1,30 | 1,33 | 1,15 | 1,23 | -2,38% | 805.597,00 |
| 12.09.2025 | 1,50 | 1,51 | 1,21 | 1,26 | -14,29% | 1.047.008,00 |
| 11.09.2025 | 1,57 | 1,60 | 1,45 | 1,47 | -6,96% | 855.797,00 |
| 10.09.2025 | 1,51 | 1,77 | 1,46 | 1,58 | 3,27% | 883.425,00 |
| 09.09.2025 | 1,62 | 1,69 | 1,52 | 1,53 | -3,16% | 745.511,00 |
| 08.09.2025 | 1,57 | 1,61 | 1,53 | 1,58 | -4,24% | 681.275,00 |
| 05.09.2025 | 1,56 | 1,70 | 1,50 | 1,65 | 5,10% | 765.411,00 |
| 04.09.2025 | 1,69 | 1,71 | 1,45 | 1,57 | -8,45% | 1.151.381,00 |
| 03.09.2025 | 1,78 | 1,82 | 1,64 | 1,72 | -2,00% | 1.105.711,00 |
| 02.09.2025 | 1,68 | 1,81 | 1,61 | 1,75 | 9,38% | 2.571.756,00 |
| 29.08.2025 | 1,38 | 1,60 | 1,30 | 1,60 | 36,75% | 4.252.930,00 |
| 28.08.2025 | 1,02 | 1,29 | 0,98 | 1,17 | 17,00% | 1.879.642,00 |
| 27.08.2025 | 0,93 | 1,02 | 0,91 | 1,00 | 8,70% | 594.485,00 |
| 26.08.2025 | 0,95 | 0,96 | 0,91 | 0,92 | -0,10% | 423.445,00 |
| 25.08.2025 | 0,89 | 0,96 | 0,87 | 0,92 | 0,81% | 505.989,00 |
| 22.08.2025 | 0,89 | 0,95 | 0,82 | 0,91 | 1,73% | 606.073,00 |
| 21.08.2025 | 0,88 | 0,90 | 0,84 | 0,90 | 0,57% | 271.470,00 |
| 20.08.2025 | 0,89 | 0,92 | 0,85 | 0,89 | 1,22% | 96.165,00 |
| 19.08.2025 | 0,92 | 0,95 | 0,84 | 0,88 | -3,32% | 274.578,00 |