1,393€
9,94%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,33 | 1,41 | 1,31 | 1,39 | 3,50% | - |
| 16.05.2024 | 1,29 | 1,36 | 1,27 | 1,34 | 3,31% | - |
| 15.05.2024 | 1,32 | 1,36 | 1,24 | 1,30 | -1,21% | - |
| 14.05.2024 | 1,14 | 1,35 | 1,14 | 1,32 | 15,02% | 4.000,00 |
| 13.05.2024 | 1,10 | 1,21 | 1,08 | 1,15 | 4,95% | 10.400,00 |
| 10.05.2024 | 1,12 | 1,17 | 1,08 | 1,09 | -1,62% | 4.400,00 |
| 09.05.2024 | 1,10 | 1,23 | 1,10 | 1,11 | -0,36% | - |
| 08.05.2024 | 1,16 | 1,24 | 1,09 | 1,11 | -3,47% | 6.000,00 |
| 07.05.2024 | 1,21 | 1,27 | 1,13 | 1,15 | -4,16% | - |
| 06.05.2024 | 1,26 | 1,30 | 1,18 | 1,20 | -5,79% | 3.000,00 |
| 03.05.2024 | 1,27 | 1,34 | 1,21 | 1,28 | 0,71% | - |
| 02.05.2024 | 1,32 | 1,34 | 1,23 | 1,27 | -2,98% | 1.500,00 |
| 30.04.2024 | 1,28 | 1,33 | 1,25 | 1,31 | -0,31% | - |
| 29.04.2024 | 1,22 | 1,36 | 1,22 | 1,31 | 3,47% | - |
| 26.04.2024 | 1,30 | 1,32 | 1,19 | 1,27 | -2,91% | 60,00 |
| 25.04.2024 | 1,25 | 1,32 | 1,18 | 1,31 | 1,95% | 7.500,00 |
| 24.04.2024 | 1,27 | 1,33 | 1,24 | 1,28 | 0,00% | 6.600,00 |
| 23.04.2024 | 1,29 | 1,39 | 1,24 | 1,28 | -1,54% | - |
| 22.04.2024 | 1,25 | 1,32 | 1,24 | 1,30 | 1,80% | - |
| 19.04.2024 | 1,19 | 1,31 | 1,19 | 1,28 | 6,15% | 1.600,00 |
| 18.04.2024 | 1,19 | 1,45 | 1,17 | 1,20 | 1,18% | - |
| 17.04.2024 | 1,25 | 1,26 | 1,16 | 1,19 | -2,94% | - |
| 16.04.2024 | 1,32 | 1,33 | 1,18 | 1,23 | -6,70% | - |
| 15.04.2024 | 1,41 | 1,42 | 1,29 | 1,31 | -6,88% | 3.000,00 |
| 12.04.2024 | 1,42 | 1,48 | 1,37 | 1,41 | -0,42% | - |
| 11.04.2024 | 1,43 | 1,52 | 1,40 | 1,42 | -0,84% | - |
| 10.04.2024 | 1,49 | 1,53 | 1,41 | 1,43 | -5,24% | - |
| 09.04.2024 | 1,41 | 1,53 | 1,35 | 1,51 | 6,96% | - |
| 08.04.2024 | 1,41 | 1,53 | 1,39 | 1,41 | 0,14% | 2.675,00 |
| 05.04.2024 | 1,44 | 1,55 | 1,40 | 1,41 | -2,97% | - |
| 04.04.2024 | 1,43 | 1,47 | 1,39 | 1,45 | 0,07% | - |
| 03.04.2024 | 1,43 | 1,54 | 1,38 | 1,45 | 0,98% | - |
| 02.04.2024 | 1,45 | 1,48 | 1,40 | 1,44 | -0,21% | - |
| 28.03.2024 | 1,44 | 1,47 | 1,40 | 1,44 | -0,55% | 1.200,00 |
| 27.03.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 0,98% | 100,00 |
| 26.03.2024 | 1,43 | 1,49 | 1,40 | 1,43 | -0,28% | 500,00 |
| 25.03.2024 | 1,39 | 1,49 | 1,39 | 1,44 | 0,07% | 8.000,00 |
| 22.03.2024 | 1,41 | 1,48 | 1,38 | 1,44 | -0,83% | 16.480,00 |
| 21.03.2024 | 1,51 | 1,60 | 1,28 | 1,45 | -7,83% | 8.720,00 |
| 20.03.2024 | 1,60 | 1,64 | 1,51 | 1,57 | -0,57% | 1.000,00 |
| 19.03.2024 | 1,39 | 1,67 | 1,39 | 1,58 | 17,84% | - |
| 18.03.2024 | 1,47 | 1,49 | 1,34 | 1,34 | -10,25% | 1.050,00 |
| 15.03.2024 | 1,37 | 1,50 | 1,37 | 1,49 | 7,88% | - |
| 14.03.2024 | 1,43 | 1,45 | 1,35 | 1,38 | -3,89% | 1.420,00 |
| 13.03.2024 | 1,42 | 1,48 | 1,41 | 1,44 | -0,83% | - |
| 12.03.2024 | 1,49 | 1,56 | 1,42 | 1,45 | -4,60% | - |
| 11.03.2024 | 1,53 | 1,56 | 1,43 | 1,52 | 0,73% | 4.500,00 |
| 08.03.2024 | 1,53 | 1,59 | 1,48 | 1,51 | 0,40% | 12.000,00 |
| 07.03.2024 | 1,60 | 1,62 | 1,51 | 1,51 | -5,58% | - |
| 06.03.2024 | 1,63 | 1,70 | 1,58 | 1,59 | -3,28% | - |
| 05.03.2024 | 1,63 | 1,68 | 1,60 | 1,65 | 0,80% | - |
| 04.03.2024 | 1,59 | 1,73 | 1,54 | 1,64 | 0,93% | - |
| 01.03.2024 | 1,64 | 1,72 | 1,58 | 1,62 | -1,76% | 1.200,00 |
| 29.02.2024 | 1,58 | 1,75 | 1,58 | 1,65 | 2,11% | - |
| 28.02.2024 | 1,52 | 1,63 | 1,47 | 1,62 | 4,53% | - |
| 27.02.2024 | 1,38 | 1,61 | 1,34 | 1,55 | 10,67% | 2.255,00 |
| 26.02.2024 | 1,38 | 1,43 | 1,38 | 1,40 | -0,64% | 500,00 |
| 23.02.2024 | 1,35 | 1,43 | 1,31 | 1,41 | 3,08% | 460,00 |
| 22.02.2024 | 1,38 | 1,47 | 1,34 | 1,36 | -1,73% | - |
| 21.02.2024 | 1,41 | 1,45 | 1,38 | 1,39 | -0,93% | 900,00 |
| 20.02.2024 | 1,51 | 1,51 | 1,39 | 1,40 | -5,08% | 200,00 |
| 19.02.2024 | 1,45 | 1,48 | 1,41 | 1,48 | 4,02% | 22.700,00 |
| 16.02.2024 | 1,43 | 1,50 | 1,39 | 1,42 | -1,73% | - |
| 15.02.2024 | 1,43 | 1,49 | 1,41 | 1,44 | 0,14% | - |
| 14.02.2024 | 1,45 | 1,52 | 1,43 | 1,44 | -2,90% | - |
| 13.02.2024 | 1,51 | 1,58 | 1,46 | 1,48 | -3,20% | - |
| 12.02.2024 | 1,43 | 1,59 | 1,43 | 1,53 | 6,98% | 1.000,00 |
| 09.02.2024 | 1,45 | 1,53 | 1,40 | 1,43 | -3,44% | 200,00 |
| 08.02.2024 | 1,46 | 1,57 | 1,45 | 1,48 | 0,47% | - |
| 07.02.2024 | 1,50 | 1,62 | 1,45 | 1,48 | -2,57% | - |
| 06.02.2024 | 1,48 | 1,54 | 1,46 | 1,52 | 1,74% | - |
| 05.02.2024 | 1,51 | 1,57 | 1,45 | 1,49 | -2,68% | 16.650,00 |
| 02.02.2024 | 1,56 | 1,58 | 1,50 | 1,53 | -1,98% | - |
| 01.02.2024 | 1,51 | 1,61 | 1,49 | 1,56 | 3,58% | - |
| 31.01.2024 | 1,50 | 1,60 | 1,48 | 1,51 | -1,50% | 5.000,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,51 | 1,53 | -2,17% | 400,00 |
| 29.01.2024 | 1,42 | 1,61 | 1,42 | 1,57 | 9,29% | 7.000,00 |
| 26.01.2024 | 1,37 | 1,57 | 1,34 | 1,43 | 1,92% | - |
| 25.01.2024 | 1,45 | 1,55 | 1,39 | 1,41 | -5,07% | - |
| 24.01.2024 | 1,56 | 1,61 | 1,48 | 1,48 | -7,50% | - |
| 23.01.2024 | 1,49 | 1,62 | 1,49 | 1,60 | 4,17% | - |
| 22.01.2024 | 1,47 | 1,54 | 1,42 | 1,54 | 3,57% | 6.500,00 |
| 19.01.2024 | 1,47 | 1,54 | 1,45 | 1,48 | 0,07% | - |
| 18.01.2024 | 1,47 | 1,50 | 1,43 | 1,48 | -1,40% | - |
| 17.01.2024 | 1,51 | 1,54 | 1,42 | 1,50 | -1,51% | 2.500,00 |
| 16.01.2024 | 1,56 | 1,61 | 1,50 | 1,53 | -3,30% | - |
| 15.01.2024 | 1,56 | 1,59 | 1,56 | 1,58 | -1,00% | - |
| 12.01.2024 | 1,63 | 1,70 | 1,52 | 1,59 | -1,48% | 4.500,00 |
| 11.01.2024 | 1,79 | 1,86 | 1,58 | 1,62 | -10,80% | - |
| 10.01.2024 | 1,84 | 1,95 | 1,77 | 1,81 | -1,84% | 4.000,00 |
| 09.01.2024 | 1,71 | 1,90 | 1,67 | 1,85 | 6,88% | - |
| 08.01.2024 | 1,61 | 1,76 | 1,57 | 1,73 | 6,27% | 12.220,00 |
| 05.01.2024 | 1,65 | 1,69 | 1,51 | 1,63 | -2,16% | - |
| 04.01.2024 | 1,45 | 1,72 | 1,45 | 1,66 | 13,90% | 7.500,00 |
| 03.01.2024 | 1,48 | 1,52 | 1,44 | 1,46 | -2,86% | - |
| 02.01.2024 | 1,49 | 1,60 | 1,46 | 1,50 | 0,20% | 6.700,00 |
| 29.12.2023 | 1,51 | 1,51 | 1,48 | 1,50 | 0,40% | - |
| 28.12.2023 | 1,60 | 1,67 | 1,49 | 1,49 | -9,07% | 643,00 |
| 27.12.2023 | 1,51 | 1,66 | 1,48 | 1,64 | 5,25% | 1.720,00 |
| 22.12.2023 | 1,32 | 1,59 | 1,32 | 1,56 | 15,20% | - |