1,399€
5,58%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,50 | 1,54 | 1,42 | 1,42 | 6,94% | 6.081,00 |
| 17.05.2024 | 1,32 | 1,33 | 1,28 | 1,33 | 1,07% | 3.980,00 |
| 16.05.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | 10.330,00 |
| 15.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 8,71% | 1.120,00 |
| 14.05.2024 | 1,15 | 1,21 | 1,08 | 1,21 | 7,68% | 6.567,00 |
| 13.05.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -0,80% | 1.000,00 |
| 10.05.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 4,63% | 900,00 |
| 09.05.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,09% | - |
| 08.05.2024 | 1,14 | 1,15 | 1,08 | 1,08 | -5,84% | 500,00 |
| 07.05.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -7,20% | - |
| 06.05.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 03.05.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 1,30% | - |
| 02.05.2024 | 1,30 | 1,30 | 1,23 | 1,23 | 0,24% | 100,00 |
| 30.04.2024 | 1,29 | 1,29 | 1,23 | 1,23 | 2,16% | - |
| 29.04.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,15% | - |
| 26.04.2024 | 1,28 | 1,28 | 1,22 | 1,22 | 1,50% | 13.050,00 |
| 25.04.2024 | 1,25 | 1,28 | 1,20 | 1,20 | -0,25% | 850,00 |
| 24.04.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -10,58% | 1.600,00 |
| 23.04.2024 | 1,27 | 1,34 | 1,25 | 1,34 | 10,63% | 3.200,00 |
| 22.04.2024 | 1,26 | 1,26 | 1,21 | 1,21 | 3,76% | - |
| 19.04.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -2,42% | - |
| 18.04.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,87% | - |
| 17.04.2024 | 1,23 | 1,28 | 1,18 | 1,18 | -8,98% | 1.500,00 |
| 16.04.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -2,49% | 200,00 |
| 15.04.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -6,82% | 400,00 |
| 12.04.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 2.109,00 |
| 11.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,27% | 150,00 |
| 10.04.2024 | 1,48 | 1,48 | 1,38 | 1,38 | 4,24% | 50,00 |
| 09.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,03% | 1.500,00 |
| 08.04.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 05.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,78% | - |
| 04.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,29% | 240,00 |
| 03.04.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -0,57% | 780,00 |
| 02.04.2024 | 1,39 | 1,40 | 1,34 | 1,40 | 1,89% | 93,00 |
| 28.03.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 2,08% | - |
| 27.03.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -5,21% | - |
| 26.03.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,90% | 300,00 |
| 25.03.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 100,00 |
| 22.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,96% | - |
| 21.03.2024 | 1,53 | 1,53 | 1,20 | 1,43 | -9,51% | 3.700,00 |
| 20.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,43% | - |
| 19.03.2024 | 1,36 | 1,63 | 1,36 | 1,63 | 20,86% | 1.500,00 |
| 18.03.2024 | 1,44 | 1,44 | 1,35 | 1,35 | 0,15% | 101,00 |
| 15.03.2024 | 1,38 | 1,38 | 1,35 | 1,35 | 0,00% | - |
| 14.03.2024 | 1,43 | 1,43 | 1,35 | 1,35 | -1,75% | - |
| 13.03.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -9,01% | - |
| 12.03.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 1,34% | 1.000,00 |
| 11.03.2024 | 1,52 | 1,52 | 1,49 | 1,49 | -1,32% | 1.500,00 |
| 08.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 07.03.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -8,48% | - |
| 06.03.2024 | 1,61 | 1,65 | 1,57 | 1,65 | 5,91% | 4.164,00 |
| 05.03.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -0,38% | - |
| 04.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,76% | 1.000,00 |
| 01.03.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -7,29% | - |
| 29.02.2024 | 1,58 | 1,70 | 1,58 | 1,70 | 17,57% | 2.000,00 |
| 28.02.2024 | 1,51 | 1,51 | 1,45 | 1,45 | 10,55% | 660,00 |
| 27.02.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -5,22% | - |
| 26.02.2024 | 1,38 | 1,38 | 1,33 | 1,38 | 1,77% | 4.200,00 |
| 23.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -1,60% | 100,00 |
| 22.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,04% | 400,00 |
| 21.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,56% | 1.000,00 |
| 20.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,00% | 1.000,00 |
| 19.02.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 1,45% | 9.400,00 |
| 16.02.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,99% | 2.430,00 |
| 15.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | - |
| 14.02.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -5,27% | - |
| 13.02.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -3,77% | 1.720,00 |
| 12.02.2024 | 1,40 | 1,54 | 1,40 | 1,54 | 2,53% | 572,00 |
| 09.02.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 7,45% | 500,00 |
| 08.02.2024 | 1,45 | 1,52 | 1,40 | 1,40 | -17,88% | 550,00 |
| 07.02.2024 | 1,50 | 1,70 | 1,50 | 1,70 | 20,06% | 1.720,00 |
| 06.02.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,57% | 1.200,00 |
| 05.02.2024 | 1,51 | 1,54 | 1,41 | 1,41 | -3,96% | 1.000,00 |
| 02.02.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -2,91% | - |
| 01.02.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -1,05% | - |
| 31.01.2024 | 1,51 | 1,54 | 1,49 | 1,53 | 2,42% | 1.420,00 |
| 30.01.2024 | 1,59 | 1,59 | 1,49 | 1,49 | 7,50% | 600,00 |
| 29.01.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -1,56% | - |
| 26.01.2024 | 1,36 | 1,41 | 1,36 | 1,41 | -6,13% | 650,00 |
| 25.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | 600,00 |
| 24.01.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 5,94% | 2.000,00 |
| 23.01.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 4,37% | - |
| 22.01.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -6,70% | 194,00 |
| 19.01.2024 | 1,47 | 1,55 | 1,38 | 1,52 | 9,18% | 3.550,00 |
| 18.01.2024 | 1,47 | 1,47 | 1,39 | 1,39 | 1,90% | - |
| 17.01.2024 | 1,49 | 1,50 | 1,37 | 1,37 | -8,92% | 3.135,00 |
| 16.01.2024 | 1,57 | 1,61 | 1,50 | 1,50 | -4,09% | 12.603,00 |
| 15.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 5,53% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,48 | 1,48 | -7,71% | - |
| 11.01.2024 | 1,80 | 1,80 | 1,61 | 1,61 | -7,59% | 750,00 |
| 10.01.2024 | 1,84 | 1,96 | 1,74 | 1,74 | 7,27% | 6.650,00 |
| 09.01.2024 | 1,71 | 1,71 | 1,62 | 1,62 | 0,37% | 600,00 |
| 08.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 05.01.2024 | 1,65 | 1,70 | 1,53 | 1,60 | -3,61% | 1.860,00 |
| 04.01.2024 | 1,45 | 1,66 | 1,45 | 1,66 | 13,70% | 2.600,00 |
| 03.01.2024 | 1,48 | 1,52 | 1,46 | 1,46 | -2,01% | 1.500,00 |
| 02.01.2024 | 1,50 | 1,55 | 1,49 | 1,49 | -2,49% | 2.600,00 |
| 29.12.2023 | 1,48 | 1,53 | 1,48 | 1,53 | -4,38% | 150,00 |
| 28.12.2023 | 1,61 | 1,66 | 1,60 | 1,60 | 4,44% | 2.200,00 |
| 27.12.2023 | 1,55 | 1,57 | 1,53 | 1,53 | 11,68% | 11.472,00 |