1,793€
-5,66%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 1,87 | 1,82 | 1,83 | -3,50% | - |
| 08.09.2026 | 1,89 | 1,95 | 1,85 | 1,90 | 0,85% | 2.862,00 |
| 07.09.2026 | 1,95 | 1,95 | 1,88 | 1,88 | 0,21% | 1.185,00 |
| 04.09.2026 | 1,95 | 1,95 | 1,87 | 1,88 | -1,98% | 26.653,00 |
| 03.09.2026 | 1,98 | 2,08 | 1,91 | 1,92 | -3,08% | 6.752,00 |
| 02.09.2026 | 1,82 | 2,03 | 1,82 | 1,98 | 3,07% | 2.937,00 |
| 01.09.2026 | 1,85 | 1,94 | 1,79 | 1,92 | 3,78% | 19.567,00 |
| 31.08.2026 | 1,89 | 1,93 | 1,85 | 1,85 | -5,13% | 11.012,00 |
| 28.08.2026 | 1,98 | 2,08 | 1,95 | 1,95 | 1,14% | 9.785,00 |
| 27.08.2026 | 2,03 | 2,09 | 1,93 | 1,93 | -7,66% | 4.442,00 |
| 26.08.2026 | 2,06 | 2,17 | 1,95 | 2,09 | 2,25% | 18.800,00 |
| 25.08.2026 | 1,72 | 2,04 | 1,72 | 2,04 | 17,29% | 20.367,00 |
| 24.08.2026 | 1,75 | 1,84 | 1,72 | 1,74 | -1,02% | 11.283,00 |
| 21.08.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -1,18% | 2.779,00 |
| 20.08.2026 | 1,86 | 1,86 | 1,78 | 1,78 | -2,73% | 5.697,00 |
| 19.08.2026 | 1,89 | 1,91 | 1,82 | 1,83 | -2,61% | 9.042,00 |
| 18.08.2026 | 1,80 | 1,90 | 1,78 | 1,88 | 4,51% | 18.847,00 |
| 17.08.2026 | 1,72 | 1,80 | 1,70 | 1,80 | 5,52% | 11.132,00 |
| 14.08.2026 | 1,79 | 1,79 | 1,65 | 1,70 | -3,18% | 94.694,00 |
| 13.08.2026 | 1,70 | 1,81 | 1,70 | 1,76 | -1,68% | 6.036,00 |
| 12.08.2026 | 1,78 | 1,79 | 1,70 | 1,79 | 5,85% | 11.227,00 |
| 11.08.2026 | 1,66 | 1,74 | 1,65 | 1,69 | 4,38% | 3.134,00 |
| 10.08.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 2,21% | 1.940,00 |
| 07.08.2026 | 1,50 | 1,62 | 1,50 | 1,59 | -0,31% | 9.792,00 |
| 06.08.2026 | 1,58 | 1,59 | 1,51 | 1,59 | 2,32% | 9.300,00 |
| 05.08.2026 | 1,51 | 1,58 | 1,51 | 1,55 | -0,83% | 2.068,00 |
| 04.08.2026 | 1,48 | 1,58 | 1,48 | 1,57 | 5,31% | 7.233,00 |
| 03.08.2026 | 1,44 | 1,52 | 1,44 | 1,49 | -0,07% | 6.131,00 |
| 31.07.2026 | 1,54 | 1,54 | 1,49 | 1,49 | 1,29% | 613,00 |
| 30.07.2026 | 1,48 | 1,52 | 1,40 | 1,47 | 1,73% | 7.601,00 |
| 29.07.2026 | 1,51 | 1,52 | 1,45 | 1,45 | -0,55% | 74.491,00 |
| 28.07.2026 | 1,50 | 1,50 | 1,43 | 1,45 | -3,65% | 35.077,00 |
| 27.07.2026 | 1,52 | 1,54 | 1,51 | 1,51 | 0,00% | 3.979,00 |
| 24.07.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -2,01% | 7.249,00 |
| 23.07.2026 | 1,61 | 1,61 | 1,53 | 1,54 | -3,87% | 4.784,00 |
| 22.07.2026 | 1,62 | 1,62 | 1,59 | 1,60 | 0,57% | 6.216,00 |
| 21.07.2026 | 1,64 | 1,64 | 1,59 | 1,59 | -2,09% | 6.665,00 |
| 20.07.2026 | 1,60 | 1,67 | 1,60 | 1,63 | 1,43% | 2.053,00 |
| 17.07.2026 | 1,70 | 1,70 | 1,59 | 1,60 | -5,15% | 6.273,00 |
| 16.07.2026 | 1,81 | 1,81 | 1,65 | 1,69 | -4,25% | 13.554,00 |
| 15.07.2026 | 1,80 | 1,84 | 1,75 | 1,77 | -2,05% | 2.076,00 |
| 14.07.2026 | 1,82 | 1,82 | 1,70 | 1,80 | 2,56% | 11.787,00 |
| 13.07.2026 | 1,84 | 1,84 | 1,75 | 1,76 | -1,84% | 8.115,00 |
| 10.07.2026 | 1,84 | 1,90 | 1,75 | 1,79 | -2,56% | 5.798,00 |
| 09.07.2026 | 1,94 | 1,94 | 1,80 | 1,84 | -1,24% | 3.230,00 |
| 08.07.2026 | 1,80 | 1,90 | 1,70 | 1,86 | -0,27% | 15.856,00 |
| 07.07.2026 | 1,80 | 1,88 | 1,79 | 1,87 | 1,86% | 10.376,00 |
| 06.07.2026 | 2,13 | 2,13 | 1,82 | 1,83 | -9,71% | 19.649,00 |
| 03.07.2026 | 2,00 | 2,12 | 1,92 | 2,03 | 3,00% | 23.461,00 |
| 02.07.2026 | 2,10 | 2,11 | 1,97 | 1,97 | -9,35% | 8.965,00 |
| 01.07.2026 | 1,95 | 2,18 | 1,85 | 2,17 | 7,74% | 35.502,00 |
| 30.06.2026 | 2,05 | 2,11 | 1,91 | 2,02 | -0,40% | 45.042,00 |
| 29.06.2026 | 1,69 | 2,22 | 1,69 | 2,02 | 19,98% | 43.203,00 |
| 26.06.2026 | 1,63 | 1,75 | 1,63 | 1,69 | -1,52% | 18.562,00 |
| 25.06.2026 | 1,66 | 1,71 | 1,60 | 1,71 | 1,24% | 16.779,00 |
| 24.06.2026 | 1,74 | 1,80 | 1,69 | 1,69 | 1,26% | 28.768,00 |
| 23.06.2026 | 1,69 | 1,70 | 1,61 | 1,67 | -1,65% | 5.324,00 |
| 22.06.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 10,32% | 18.284,00 |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | 161,00 |
| 18.06.2026 | 1,63 | 1,68 | 1,55 | 1,56 | -0,64% | 13.892,00 |
| 17.06.2026 | 1,34 | 1,63 | 1,34 | 1,57 | 15,44% | 27.093,00 |
| 16.06.2026 | 1,37 | 1,46 | 1,36 | 1,36 | 1,42% | 11.200,00 |
| 15.06.2026 | 1,43 | 1,43 | 1,34 | 1,34 | -3,39% | 12.837,00 |
| 12.06.2026 | 1,49 | 1,52 | 1,39 | 1,39 | -2,39% | 51.000,00 |
| 11.06.2026 | 1,36 | 1,47 | 1,36 | 1,42 | 2,23% | 18.776,00 |
| 10.06.2026 | 1,40 | 1,49 | 1,36 | 1,39 | 0,22% | 27.386,00 |
| 09.06.2026 | 1,51 | 1,54 | 1,35 | 1,39 | -8,14% | 149.507,00 |
| 08.06.2026 | 1,62 | 1,62 | 1,51 | 1,51 | -5,21% | 20.361,00 |
| 05.06.2026 | 1,71 | 1,71 | 1,57 | 1,59 | -10,10% | 40.291,00 |
| 04.06.2026 | 1,75 | 1,81 | 1,65 | 1,77 | -1,50% | 31.766,00 |
| 03.06.2026 | 1,82 | 1,89 | 1,76 | 1,80 | -2,81% | 40.459,00 |
| 02.06.2026 | 2,00 | 2,00 | 1,84 | 1,85 | -6,13% | 46.563,00 |
| 01.06.2026 | 2,16 | 2,16 | 1,97 | 1,97 | -3,85% | 8.067,00 |
| 29.05.2026 | 2,14 | 2,22 | 1,96 | 2,05 | -0,87% | 32.537,00 |
| 28.05.2026 | 2,15 | 2,26 | 2,07 | 2,07 | -7,17% | 17.252,00 |
| 27.05.2026 | 2,36 | 2,36 | 2,20 | 2,23 | -7,78% | 45.232,00 |
| 26.05.2026 | 2,32 | 2,52 | 2,25 | 2,42 | 5,22% | 30.132,00 |
| 25.05.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 2,13% | 9.453,00 |
| 22.05.2026 | 2,09 | 2,32 | 2,08 | 2,25 | 5,93% | 53.264,00 |
| 21.05.2026 | 2,07 | 2,14 | 2,07 | 2,12 | 1,82% | 35.482,00 |
| 20.05.2026 | 2,09 | 2,18 | 1,99 | 2,09 | 1,76% | 7.787,00 |
| 19.05.2026 | 2,11 | 2,22 | 2,00 | 2,05 | -3,76% | 103.997,00 |
| 18.05.2026 | 2,16 | 2,25 | 2,07 | 2,13 | 9,23% | 77.807,00 |
| 15.05.2026 | 2,09 | 2,17 | 1,95 | 1,95 | -7,58% | 72.119,00 |
| 14.05.2026 | 2,20 | 2,24 | 2,07 | 2,11 | -6,97% | 12.930,00 |
| 13.05.2026 | 2,04 | 2,29 | 2,00 | 2,27 | 11,29% | 39.987,00 |
| 12.05.2026 | 2,07 | 2,15 | 2,00 | 2,04 | -6,51% | 44.198,00 |
| 11.05.2026 | 2,14 | 2,33 | 2,05 | 2,18 | -3,11% | 57.020,00 |
| 08.05.2026 | 2,42 | 2,42 | 1,94 | 2,25 | 1,17% | 270.053,00 |
| 07.05.2026 | 2,16 | 2,50 | 1,90 | 2,22 | 3,54% | 330.375,00 |
| 06.05.2026 | 1,72 | 2,42 | 1,65 | 2,15 | 29,40% | 531.514,00 |
| 05.05.2026 | 1,87 | 1,88 | 1,63 | 1,66 | -11,66% | 39.026,00 |
| 04.05.2026 | 1,75 | 1,88 | 1,70 | 1,88 | 4,97% | 85.185,00 |
| 30.04.2026 | 1,72 | 1,82 | 1,58 | 1,79 | 5,11% | 57.306,00 |
| 29.04.2026 | 1,39 | 1,70 | 1,39 | 1,70 | 18,43% | 177.027,00 |
| 28.04.2026 | 1,34 | 1,64 | 1,30 | 1,44 | 4,96% | 268.698,00 |
| 27.04.2026 | 1,23 | 1,37 | 1,23 | 1,37 | 7,79% | 31.583,00 |
| 24.04.2026 | 1,26 | 1,35 | 1,22 | 1,27 | -5,15% | 55.312,00 |
| 23.04.2026 | 1,33 | 1,35 | 1,26 | 1,34 | -2,76% | 73.755,00 |
| 22.04.2026 | 1,45 | 1,47 | 1,26 | 1,38 | -4,44% | 195.689,00 |