1,149€
-1,03%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -2,15% | 20.166,00 |
| 24.04.2025 | 1,04 | 1,16 | 1,04 | 1,16 | 10,05% | 26.785,00 |
| 23.04.2025 | 1,03 | 1,09 | 1,02 | 1,06 | 2,03% | 11.662,00 |
| 22.04.2025 | 0,97 | 1,03 | 0,95 | 1,03 | 11,42% | 28.010,00 |
| 17.04.2025 | 0,93 | 0,97 | 0,92 | 0,93 | 3,11% | 9.150,00 |
| 16.04.2025 | 0,98 | 1,02 | 0,90 | 0,90 | -0,17% | 71.051,00 |
| 15.04.2025 | 0,89 | 0,90 | 0,88 | 0,90 | 3,03% | 24.711,00 |
| 14.04.2025 | 0,83 | 0,92 | 0,83 | 0,88 | 8,02% | 38.450,00 |
| 11.04.2025 | 0,80 | 0,85 | 0,78 | 0,81 | 0,06% | 31.542,00 |
| 10.04.2025 | 0,88 | 0,95 | 0,78 | 0,81 | -6,74% | 95.135,00 |
| 09.04.2025 | 0,89 | 0,96 | 0,75 | 0,87 | 2,78% | 45.160,00 |
| 08.04.2025 | 0,95 | 0,98 | 0,84 | 0,84 | -10,16% | 60.793,00 |
| 07.04.2025 | 0,91 | 0,97 | 0,85 | 0,94 | 1,18% | 83.526,00 |
| 04.04.2025 | 0,96 | 0,98 | 0,88 | 0,93 | -2,88% | 75.851,00 |
| 03.04.2025 | 0,97 | 1,03 | 0,95 | 0,96 | -9,16% | 24.864,00 |
| 02.04.2025 | 0,99 | 1,06 | 0,96 | 1,05 | 6,58% | 28.224,00 |
| 01.04.2025 | 0,99 | 1,03 | 0,95 | 0,99 | 0,97% | 27.860,00 |
| 31.03.2025 | 1,07 | 1,10 | 0,96 | 0,98 | -11,85% | 129.790,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,08 | 1,11 | -5,05% | 148.425,00 |
| 27.03.2025 | 1,15 | 1,22 | 1,15 | 1,17 | -1,18% | 37.549,00 |
| 26.03.2025 | 1,22 | 1,35 | 1,15 | 1,18 | -6,56% | 52.530,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,25 | 1,27 | -2,62% | 12.610,00 |
| 24.03.2025 | 1,18 | 1,30 | 1,17 | 1,30 | 11,02% | 146.802,00 |
| 21.03.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 1,83% | 3.984,00 |
| 20.03.2025 | 1,20 | 1,30 | 1,12 | 1,15 | -1,20% | 49.959,00 |
| 19.03.2025 | 1,10 | 1,20 | 1,10 | 1,16 | 4,49% | 38.268,00 |
| 18.03.2025 | 1,07 | 1,19 | 1,07 | 1,11 | -1,24% | 42.794,00 |
| 17.03.2025 | 1,21 | 1,21 | 1,05 | 1,13 | 1,71% | 123.513,00 |
| 14.03.2025 | 1,08 | 1,20 | 1,05 | 1,11 | 3,64% | 62.194,00 |
| 13.03.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -4,04% | 14.775,00 |
| 12.03.2025 | 1,09 | 1,17 | 1,07 | 1,12 | 1,36% | 23.285,00 |
| 11.03.2025 | 1,10 | 1,12 | 1,06 | 1,10 | 0,36% | 30.706,00 |
| 10.03.2025 | 1,16 | 1,16 | 1,06 | 1,10 | -2,32% | 36.678,00 |
| 07.03.2025 | 1,11 | 1,20 | 1,11 | 1,12 | -1,67% | 21.214,00 |
| 06.03.2025 | 1,14 | 1,18 | 1,13 | 1,14 | -2,81% | 60.732,00 |
| 05.03.2025 | 1,18 | 1,26 | 1,09 | 1,17 | -1,68% | 49.207,00 |
| 04.03.2025 | 1,26 | 1,28 | 1,12 | 1,19 | -0,50% | 105.192,00 |
| 03.03.2025 | 1,36 | 1,36 | 1,20 | 1,20 | -9,02% | 58.167,00 |
| 28.02.2025 | 1,32 | 1,37 | 1,30 | 1,32 | -1,12% | 31.562,00 |
| 27.02.2025 | 1,37 | 1,44 | 1,28 | 1,33 | -2,70% | 89.149,00 |
| 26.02.2025 | 1,48 | 1,51 | 1,37 | 1,37 | -8,29% | 57.566,00 |
| 25.02.2025 | 1,52 | 1,63 | 1,42 | 1,50 | -5,14% | 90.762,00 |
| 24.02.2025 | 1,78 | 1,81 | 1,52 | 1,58 | -9,43% | 103.762,00 |
| 21.02.2025 | 1,74 | 1,76 | 1,74 | 1,74 | 0,00% | 4.390,00 |
| 20.02.2025 | 1,88 | 1,88 | 1,74 | 1,74 | -4,19% | 8.639,00 |
| 19.02.2025 | 1,75 | 1,85 | 1,75 | 1,82 | 0,33% | 11.815,00 |
| 18.02.2025 | 1,88 | 1,95 | 1,70 | 1,81 | -5,09% | 42.476,00 |
| 17.02.2025 | 1,99 | 1,99 | 1,90 | 1,91 | -0,52% | 17.767,00 |
| 14.02.2025 | 2,25 | 2,25 | 1,81 | 1,92 | -26,27% | 282.115,00 |
| 13.02.2025 | 2,46 | 2,60 | 2,42 | 2,60 | 4,17% | 53.791,00 |
| 12.02.2025 | 2,47 | 2,50 | 2,40 | 2,50 | 3,06% | 16.755,00 |
| 11.02.2025 | 2,48 | 2,60 | 2,39 | 2,42 | -3,43% | 13.067,00 |
| 10.02.2025 | 2,49 | 2,60 | 2,31 | 2,51 | 1,46% | 59.097,00 |
| 07.02.2025 | 2,44 | 2,50 | 2,42 | 2,47 | 3,09% | 15.695,00 |
| 06.02.2025 | 2,40 | 2,42 | 2,38 | 2,40 | -0,08% | 5.155,00 |
| 05.02.2025 | 2,40 | 2,40 | 2,34 | 2,40 | -0,41% | 7.550,00 |
| 04.02.2025 | 2,30 | 2,41 | 2,30 | 2,41 | 3,97% | 3.795,00 |
| 03.02.2025 | 2,35 | 2,35 | 2,24 | 2,32 | -0,09% | 34.668,00 |
| 31.01.2025 | 2,32 | 2,35 | 2,26 | 2,32 | 5,26% | 26.720,00 |
| 30.01.2025 | 2,17 | 2,20 | 2,10 | 2,20 | 3,28% | 12.197,00 |
| 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 |