1,386$
-0,27%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,37 | 1,45 | 1,32 | 1,39 | 4,51% | 170.356,00 |
| 26.04.2024 | 1,41 | 1,43 | 1,28 | 1,33 | -4,32% | 169.301,00 |
| 25.04.2024 | 1,36 | 1,41 | 1,26 | 1,39 | 2,21% | 146.063,00 |
| 24.04.2024 | 1,37 | 1,45 | 1,33 | 1,36 | -0,73% | 71.453,00 |
| 23.04.2024 | 1,37 | 1,46 | 1,32 | 1,37 | 0,00% | 97.209,00 |
| 22.04.2024 | 1,35 | 1,41 | 1,31 | 1,37 | 1,48% | 116.449,00 |
| 19.04.2024 | 1,27 | 1,38 | 1,27 | 1,35 | 5,47% | 136.142,00 |
| 18.04.2024 | 1,26 | 1,42 | 1,25 | 1,28 | 0,79% | 120.599,00 |
| 17.04.2024 | 1,33 | 1,34 | 1,24 | 1,27 | -3,79% | 274.068,00 |
| 16.04.2024 | 1,38 | 1,41 | 1,25 | 1,32 | -5,21% | 178.127,00 |
| 15.04.2024 | 1,50 | 1,50 | 1,37 | 1,39 | -7,17% | 145.903,00 |
| 12.04.2024 | 1,54 | 1,55 | 1,45 | 1,50 | -1,32% | 223.615,00 |
| 11.04.2024 | 1,60 | 1,65 | 1,51 | 1,52 | -1,62% | 114.727,00 |
| 10.04.2024 | 1,54 | 1,66 | 1,51 | 1,55 | -4,63% | 933.830,00 |
| 09.04.2024 | 1,53 | 1,66 | 1,46 | 1,62 | 6,58% | 453.659,00 |
| 08.04.2024 | 1,59 | 1,64 | 1,51 | 1,52 | -1,94% | 80.601,00 |
| 05.04.2024 | 1,56 | 1,68 | 1,50 | 1,55 | -0,64% | 365.160,00 |
| 04.04.2024 | 1,55 | 1,60 | 1,50 | 1,56 | 0,00% | 140.066,00 |
| 03.04.2024 | 1,54 | 1,66 | 1,52 | 1,56 | 0,65% | 221.929,00 |
| 02.04.2024 | 1,52 | 1,58 | 1,51 | 1,55 | 1,97% | 56.341,00 |
| 01.04.2024 | 1,55 | 1,60 | 1,51 | 1,52 | -1,30% | 49.941,00 |
| 28.03.2024 | 1,57 | 1,57 | 1,51 | 1,54 | 0,00% | 317.780,00 |
| 27.03.2024 | 1,52 | 1,60 | 1,52 | 1,54 | 0,00% | 190.119,00 |
| 26.03.2024 | 1,54 | 1,60 | 1,52 | 1,54 | 0,00% | 95.978,00 |
| 25.03.2024 | 1,50 | 1,61 | 1,50 | 1,54 | 3,36% | 147.159,00 |
| 22.03.2024 | 1,53 | 1,59 | 1,49 | 1,49 | -3,25% | 396.594,00 |
| 21.03.2024 | 1,43 | 1,70 | 1,40 | 1,54 | -8,88% | 624.675,00 |
| 20.03.2024 | 1,69 | 1,75 | 1,64 | 1,69 | 0,00% | 239.499,00 |
| 19.03.2024 | 1,58 | 1,82 | 1,54 | 1,69 | 12,67% | 255.533,00 |
| 18.03.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -5,06% | 150.258,00 |
| 15.03.2024 | 1,50 | 1,62 | 1,49 | 1,58 | 3,95% | 123.809,00 |
| 14.03.2024 | 1,56 | 1,57 | 1,48 | 1,52 | -3,80% | 91.960,00 |
| 13.03.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 0,64% | 68.333,00 |
| 12.03.2024 | 1,65 | 1,69 | 1,56 | 1,57 | -3,09% | 120.561,00 |
| 11.03.2024 | 1,61 | 1,72 | 1,57 | 1,62 | 0,00% | 172.214,00 |
| 08.03.2024 | 1,66 | 1,74 | 1,62 | 1,62 | -2,41% | 53.125,00 |
| 07.03.2024 | 1,71 | 1,76 | 1,64 | 1,66 | -4,60% | 142.815,00 |
| 06.03.2024 | 1,75 | 1,84 | 1,72 | 1,74 | -2,79% | 191.891,00 |
| 05.03.2024 | 1,73 | 1,82 | 1,72 | 1,79 | 0,82% | 98.367,00 |
| 04.03.2024 | 1,71 | 1,90 | 1,67 | 1,78 | 1,45% | 341.191,00 |
| 01.03.2024 | 1,80 | 1,88 | 1,70 | 1,75 | -2,78% | 368.134,00 |
| 29.02.2024 | 1,71 | 1,92 | 1,71 | 1,80 | 2,27% | 263.213,00 |
| 28.02.2024 | 1,63 | 1,76 | 1,57 | 1,76 | 7,32% | 376.526,00 |
| 27.02.2024 | 1,48 | 1,74 | 1,48 | 1,64 | 9,33% | 1.003.277,00 |
| 26.02.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -0,66% | 236.565,00 |
| 23.02.2024 | 1,47 | 1,54 | 1,40 | 1,51 | 2,72% | 456.366,00 |
| 22.02.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -2,00% | 227.452,00 |
| 21.02.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -1,96% | 93.528,00 |
| 20.02.2024 | 1,53 | 1,57 | 1,50 | 1,53 | -1,29% | 111.631,00 |
| 16.02.2024 | 1,56 | 1,58 | 1,51 | 1,55 | -0,32% | 465.143,00 |
| 15.02.2024 | 1,49 | 1,60 | 1,48 | 1,56 | 0,65% | 174.483,00 |
| 14.02.2024 | 1,60 | 1,62 | 1,54 | 1,55 | -2,83% | 647.850,00 |
| 13.02.2024 | 1,59 | 1,70 | 1,56 | 1,59 | -3,64% | 278.883,00 |
| 12.02.2024 | 1,54 | 1,72 | 1,54 | 1,65 | 8,55% | 842.167,00 |
| 09.02.2024 | 1,62 | 1,65 | 1,52 | 1,52 | -3,80% | 126.770,00 |
| 08.02.2024 | 1,60 | 1,70 | 1,57 | 1,58 | 0,64% | 201.167,00 |
| 07.02.2024 | 1,70 | 1,70 | 1,57 | 1,57 | -3,68% | 74.273,00 |
| 06.02.2024 | 1,57 | 1,65 | 1,57 | 1,63 | 2,51% | 56.479,00 |
| 05.02.2024 | 1,62 | 1,63 | 1,57 | 1,59 | -1,85% | 41.764,00 |
| 02.02.2024 | 1,70 | 1,72 | 1,62 | 1,62 | -4,71% | 49.611,00 |
| 01.02.2024 | 1,65 | 1,76 | 1,63 | 1,70 | 4,94% | 90.538,00 |
| 31.01.2024 | 1,65 | 1,71 | 1,61 | 1,62 | -1,82% | 36.840,00 |
| 30.01.2024 | 1,74 | 1,74 | 1,64 | 1,65 | -4,07% | 49.585,00 |
| 29.01.2024 | 1,56 | 1,74 | 1,56 | 1,72 | 11,69% | 118.745,00 |
| 26.01.2024 | 1,53 | 1,62 | 1,45 | 1,54 | 2,67% | 129.008,00 |
| 25.01.2024 | 1,68 | 1,68 | 1,50 | 1,50 | -6,25% | 195.324,00 |
| 24.01.2024 | 1,71 | 1,76 | 1,60 | 1,60 | -6,98% | 151.095,00 |
| 23.01.2024 | 1,65 | 1,76 | 1,65 | 1,72 | 4,24% | 128.434,00 |
| 22.01.2024 | 1,60 | 1,67 | 1,60 | 1,65 | 3,12% | 41.594,00 |
| 19.01.2024 | 1,56 | 1,67 | 1,56 | 1,60 | 0,00% | 112.261,00 |
| 18.01.2024 | 1,61 | 1,62 | 1,57 | 1,60 | -2,40% | 45.533,00 |
| 17.01.2024 | 1,63 | 1,64 | 1,55 | 1,64 | -0,64% | 114.787,00 |
| 16.01.2024 | 1,73 | 1,74 | 1,64 | 1,65 | -4,62% | 103.197,00 |
| 12.01.2024 | 1,76 | 1,84 | 1,67 | 1,73 | -1,14% | 187.088,00 |
| 11.01.2024 | 1,95 | 1,96 | 1,74 | 1,75 | -12,06% | 514.691,00 |
| 10.01.2024 | 2,06 | 2,10 | 1,93 | 1,99 | -1,97% | 442.274,00 |
| 09.01.2024 | 1,93 | 2,07 | 1,81 | 2,03 | 6,84% | 661.071,00 |
| 08.01.2024 | 1,80 | 1,91 | 1,72 | 1,90 | 6,15% | 413.734,00 |
| 05.01.2024 | 1,85 | 1,85 | 1,70 | 1,79 | -2,19% | 403.667,00 |
| 04.01.2024 | 1,69 | 1,85 | 1,66 | 1,83 | 14,38% | 1.035.123,00 |
| 03.01.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -2,44% | 70.400,00 |
| 02.01.2024 | 1,64 | 1,73 | 1,63 | 1,64 | 0,61% | 126.325,00 |
| 29.12.2023 | 1,65 | 1,71 | 1,56 | 1,63 | -1,81% | 239.027,00 |
| 28.12.2023 | 1,85 | 1,85 | 1,65 | 1,66 | -9,04% | 336.006,00 |
| 27.12.2023 | 1,66 | 1,84 | 1,65 | 1,83 | 7,99% | 376.423,00 |
| 26.12.2023 | 1,75 | 1,76 | 1,68 | 1,69 | -1,17% | 158.907,00 |
| 22.12.2023 | 1,45 | 1,77 | 1,45 | 1,71 | 15,54% | 574.401,00 |
| 21.12.2023 | 1,54 | 1,54 | 1,43 | 1,48 | 0,00% | 358.783,00 |
| 20.12.2023 | 1,42 | 1,54 | 1,39 | 1,48 | 0,68% | 406.116,00 |
| 19.12.2023 | 1,40 | 1,48 | 1,40 | 1,47 | 4,26% | 255.417,00 |
| 18.12.2023 | 1,32 | 1,43 | 1,30 | 1,41 | 7,63% | 373.443,00 |
| 15.12.2023 | 1,40 | 1,41 | 1,31 | 1,31 | -5,07% | 382.368,00 |
| 14.12.2023 | 1,41 | 1,44 | 1,36 | 1,38 | -1,43% | 363.607,00 |
| 13.12.2023 | 1,42 | 1,44 | 1,38 | 1,40 | -1,41% | 383.332,00 |
| 12.12.2023 | 1,37 | 1,50 | 1,37 | 1,42 | 0,00% | 318.258,00 |
| 11.12.2023 | 1,40 | 1,44 | 1,38 | 1,42 | -1,39% | 250.578,00 |
| 08.12.2023 | 1,37 | 1,50 | 1,35 | 1,44 | 2,86% | 272.254,00 |
| 07.12.2023 | 1,47 | 1,48 | 1,32 | 1,40 | -4,76% | 379.894,00 |
| 06.12.2023 | 1,39 | 1,55 | 1,37 | 1,47 | 5,00% | 392.948,00 |
| 05.12.2023 | 1,40 | 1,45 | 1,35 | 1,40 | 0,00% | 120.552,00 |