2,161€
-0,14%
Echtzeit-Aktienkurs InflaRx NV
Bid:
Ask:
Aktienkurse zur InflaRx NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,13 | 2,19 | 2,10 | 2,13 | -1,39% | 15.845,00 |
| 28.01.2025 | 2,21 | 2,24 | 2,16 | 2,16 | 1,22% | 2.188,00 |
| 27.01.2025 | 2,19 | 2,22 | 2,14 | 2,14 | -3,26% | 16.980,00 |
| 24.01.2025 | 2,30 | 2,30 | 2,20 | 2,21 | -4,08% | 52.030,00 |
| 23.01.2025 | 2,37 | 2,41 | 2,30 | 2,30 | 0,17% | 1.815,00 |
| 22.01.2025 | 2,41 | 2,41 | 2,27 | 2,30 | -3,36% | 13.434,00 |
| 21.01.2025 | 2,39 | 2,46 | 2,35 | 2,38 | -1,57% | 10.114,00 |
| 20.01.2025 | 2,43 | 2,48 | 2,42 | 2,42 | -4,05% | 1.379,00 |
| 17.01.2025 | 2,52 | 2,54 | 2,27 | 2,52 | 3,70% | 78.341,00 |
| 16.01.2025 | 2,49 | 2,53 | 2,10 | 2,43 | -0,90% | 103.483,00 |
| 15.01.2025 | 2,30 | 2,45 | 2,30 | 2,45 | 6,70% | 53.616,00 |
| 14.01.2025 | 2,33 | 2,33 | 2,22 | 2,30 | -1,71% | 1.442,00 |
| 13.01.2025 | 2,28 | 2,34 | 2,10 | 2,34 | 0,86% | 6.535,00 |
| 10.01.2025 | 2,29 | 2,32 | 2,14 | 2,32 | 4,04% | 42.392,00 |
| 09.01.2025 | 2,29 | 2,29 | 2,23 | 2,23 | -2,28% | 192,00 |
| 08.01.2025 | 2,55 | 2,55 | 2,26 | 2,28 | -9,45% | 95.333,00 |
| 07.01.2025 | 2,25 | 2,69 | 2,25 | 2,52 | 12,41% | 141.222,00 |
| 06.01.2025 | 2,30 | 2,43 | 2,24 | 2,24 | -0,97% | 19.040,00 |
| 03.01.2025 | 2,47 | 2,53 | 2,24 | 2,26 | -4,15% | 52.950,00 |
| 02.01.2025 | 2,42 | 2,50 | 2,36 | 2,36 | -5,52% | 12.708,00 |
| 30.12.2024 | 2,50 | 2,50 | 2,44 | 2,50 | 1,96% | 5.617,00 |
| 27.12.2024 | 2,47 | 2,56 | 2,43 | 2,45 | 2,08% | 102.621,00 |
| 23.12.2024 | 2,18 | 2,40 | 2,18 | 2,40 | 14,94% | 68.696,00 |
| 20.12.2024 | 2,02 | 2,11 | 2,01 | 2,09 | 2,65% | 5.924,00 |
| 19.12.2024 | 2,05 | 2,09 | 1,87 | 2,03 | -0,88% | 137.023,00 |
| 18.12.2024 | 2,09 | 2,16 | 2,03 | 2,05 | -2,93% | 27.796,00 |
| 17.12.2024 | 2,16 | 2,18 | 2,03 | 2,11 | -1,67% | 37.813,00 |
| 16.12.2024 | 2,21 | 2,24 | 2,12 | 2,15 | -0,09% | 18.079,00 |
| 13.12.2024 | 2,20 | 2,31 | 2,15 | 2,15 | -2,36% | 13.673,00 |
| 12.12.2024 | 2,41 | 2,41 | 2,18 | 2,20 | -8,47% | 60.091,00 |
| 11.12.2024 | 2,41 | 2,66 | 2,26 | 2,41 | 1,60% | 58.151,00 |
| 10.12.2024 | 2,47 | 2,70 | 2,29 | 2,37 | -2,87% | 38.708,00 |
| 09.12.2024 | 2,55 | 2,57 | 2,44 | 2,44 | -1,61% | 64.616,00 |
| 06.12.2024 | 2,33 | 2,64 | 2,24 | 2,48 | 6,90% | 125.768,00 |
| 05.12.2024 | 2,22 | 2,32 | 2,00 | 2,32 | 3,48% | 38.649,00 |
| 04.12.2024 | 2,11 | 2,30 | 2,09 | 2,24 | 4,28% | 43.262,00 |
| 03.12.2024 | 2,30 | 2,37 | 2,05 | 2,15 | -5,70% | 85.195,00 |
| 02.12.2024 | 2,30 | 2,40 | 2,28 | 2,28 | -0,09% | 25.252,00 |
| 29.11.2024 | 2,33 | 2,42 | 2,22 | 2,28 | -1,21% | 36.947,00 |
| 28.11.2024 | 2,24 | 2,34 | 2,15 | 2,31 | 0,00% | 39.548,00 |
| 27.11.2024 | 2,07 | 2,32 | 2,01 | 2,31 | 8,45% | 52.927,00 |
| 26.11.2024 | 2,05 | 2,25 | 1,90 | 2,13 | 5,45% | 34.972,00 |
| 25.11.2024 | 2,02 | 2,08 | 1,90 | 2,02 | -1,37% | 36.963,00 |
| 22.11.2024 | 1,96 | 2,13 | 1,95 | 2,05 | 4,52% | 44.065,00 |
| 21.11.2024 | 1,91 | 1,98 | 1,83 | 1,96 | 0,13% | - |
| 20.11.2024 | 1,85 | 2,02 | 1,82 | 1,96 | 13,71% | 46.115,00 |
| 19.11.2024 | 1,64 | 2,00 | 1,59 | 1,72 | 6,63% | 44.906,00 |
| 18.11.2024 | 1,78 | 1,90 | 1,58 | 1,61 | -12,99% | 119.129,00 |
| 15.11.2024 | 2,03 | 2,27 | 1,75 | 1,86 | -4,48% | 246.029,00 |
| 14.11.2024 | 1,63 | 2,30 | 1,62 | 1,94 | 19,21% | 218.600,00 |
| 13.11.2024 | 1,45 | 1,63 | 1,45 | 1,63 | 13,68% | 42.466,00 |
| 12.11.2024 | 1,46 | 1,50 | 1,42 | 1,43 | -1,51% | 13.840,00 |
| 11.11.2024 | 1,45 | 1,56 | 1,41 | 1,46 | 3,12% | 22.110,00 |
| 08.11.2024 | 1,41 | 1,45 | 1,41 | 1,41 | 1,51% | 1.780,00 |
| 07.11.2024 | 1,40 | 1,45 | 1,37 | 1,39 | -4,92% | 13.999,00 |
| 06.11.2024 | 1,50 | 1,50 | 1,39 | 1,46 | 3,69% | 17.769,00 |
| 05.11.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -1,67% | 20.130,00 |
| 04.11.2024 | 1,43 | 1,46 | 1,40 | 1,43 | 2,58% | 10.781,00 |
| 01.11.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -2,51% | 10.980,00 |
| 31.10.2024 | 1,42 | 1,45 | 1,39 | 1,43 | 0,35% | 25.981,00 |
| 30.10.2024 | 1,44 | 1,46 | 1,43 | 1,43 | -2,52% | 6.875,00 |
| 29.10.2024 | 1,48 | 1,53 | 1,43 | 1,47 | 1,59% | 11.610,00 |
| 28.10.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,14% | 10.100,00 |
| 25.10.2024 | 1,48 | 1,56 | 1,45 | 1,45 | -2,30% | 7.495,00 |
| 24.10.2024 | 1,37 | 1,48 | 1,37 | 1,48 | 7,72% | 9.516,00 |
| 23.10.2024 | 1,45 | 1,45 | 1,37 | 1,37 | -1,01% | 12.524,00 |
| 22.10.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -1,28% | 5.867,00 |
| 21.10.2024 | 1,44 | 1,47 | 1,41 | 1,41 | -2,84% | 14.469,00 |
| 18.10.2024 | 1,41 | 1,45 | 1,39 | 1,45 | 4,33% | 8.241,00 |
| 17.10.2024 | 1,40 | 1,47 | 1,37 | 1,39 | -0,29% | 13.490,00 |
| 16.10.2024 | 1,34 | 1,39 | 1,32 | 1,39 | -0,14% | 12.681,00 |
| 15.10.2024 | 1,38 | 1,41 | 1,34 | 1,39 | 4,74% | - |
| 14.10.2024 | 1,40 | 1,41 | 1,33 | 1,33 | -4,18% | 19.283,00 |
| 11.10.2024 | 1,36 | 1,39 | 1,32 | 1,39 | 2,74% | 3.616,00 |
| 10.10.2024 | 1,35 | 1,38 | 1,35 | 1,35 | -1,60% | 11.050,00 |
| 09.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 2,31% | 2.300,00 |
| 08.10.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -4,11% | 5.819,00 |
| 07.10.2024 | 1,42 | 1,44 | 1,35 | 1,40 | -1,17% | - |
| 04.10.2024 | 1,39 | 1,45 | 1,39 | 1,42 | 4,62% | 3.266,00 |
| 03.10.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -0,04% | - |
| 02.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,51% | 1.340,00 |
| 01.10.2024 | 1,35 | 1,39 | 1,35 | 1,36 | -1,45% | 2.631,00 |
| 30.09.2024 | 1,39 | 1,43 | 1,37 | 1,38 | -2,13% | 13.445,00 |
| 27.09.2024 | 1,40 | 1,41 | 1,37 | 1,41 | 0,71% | 5.475,00 |
| 26.09.2024 | 1,37 | 1,40 | 1,34 | 1,40 | 1,82% | 7.025,00 |
| 25.09.2024 | 1,36 | 1,38 | 1,34 | 1,38 | 0,95% | 3.000,00 |
| 24.09.2024 | 1,32 | 1,36 | 1,30 | 1,36 | 3,73% | 1.831,00 |
| 23.09.2024 | 1,37 | 1,39 | 1,31 | 1,31 | -4,23% | 14.187,00 |
| 20.09.2024 | 1,34 | 1,37 | 1,32 | 1,37 | 0,66% | 14.620,00 |
| 19.09.2024 | 1,33 | 1,36 | 1,27 | 1,36 | 5,58% | 5.050,00 |
| 18.09.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -1,68% | 3.249,00 |
| 17.09.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,31% | 3.500,00 |
| 16.09.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 0,47% | 6.720,00 |
| 13.09.2024 | 1,32 | 1,32 | 1,25 | 1,29 | -0,15% | 16.320,00 |
| 12.09.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,75% | 19.118,00 |
| 11.09.2024 | 1,35 | 1,36 | 1,27 | 1,31 | -0,68% | 43.862,00 |
| 10.09.2024 | 1,37 | 1,37 | 1,30 | 1,32 | -5,09% | 25.210,00 |
| 09.09.2024 | 1,36 | 1,39 | 1,35 | 1,39 | 1,75% | 2.900,00 |
| 06.09.2024 | 1,43 | 1,43 | 1,30 | 1,37 | -4,40% | 12.950,00 |
| 05.09.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,06% | 5.650,00 |