1,060$
3,92%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 0,88 | 0,91 | 0,85 | 0,91 | 5,74% | 124.366,00 |
| 15.08.2025 | 0,82 | 0,86 | 0,80 | 0,86 | 4,30% | 197.880,00 |
| 14.08.2025 | 0,79 | 0,84 | 0,78 | 0,83 | 1,38% | 194.868,00 |
| 13.08.2025 | 0,84 | 0,84 | 0,79 | 0,82 | -2,04% | 202.133,00 |
| 12.08.2025 | 0,80 | 0,85 | 0,80 | 0,83 | 4,37% | 145.018,00 |
| 11.08.2025 | 0,81 | 0,85 | 0,79 | 0,80 | -0,26% | 266.354,00 |
| 08.08.2025 | 0,82 | 0,86 | 0,78 | 0,80 | -1,83% | 159.041,00 |
| 07.08.2025 | 0,80 | 0,84 | 0,74 | 0,82 | -2,96% | 666.202,00 |
| 06.08.2025 | 0,90 | 0,90 | 0,84 | 0,84 | -4,55% | 159.901,00 |
| 05.08.2025 | 0,92 | 0,92 | 0,86 | 0,88 | -0,95% | 181.726,00 |
| 04.08.2025 | 0,89 | 0,92 | 0,85 | 0,89 | 3,30% | 96.080,00 |
| 01.08.2025 | 0,91 | 0,91 | 0,84 | 0,86 | -4,97% | 123.610,00 |
| 31.07.2025 | 0,88 | 0,95 | 0,87 | 0,91 | 2,84% | 284.238,00 |
| 30.07.2025 | 0,89 | 0,95 | 0,85 | 0,88 | -0,90% | 379.353,00 |
| 29.07.2025 | 0,88 | 0,89 | 0,84 | 0,89 | 1,27% | 103.923,00 |
| 28.07.2025 | 0,88 | 0,90 | 0,86 | 0,88 | -2,43% | 189.197,00 |
| 25.07.2025 | 0,86 | 0,90 | 0,85 | 0,90 | 5,72% | 169.632,00 |
| 24.07.2025 | 0,87 | 0,89 | 0,83 | 0,85 | -1,01% | 253.370,00 |