1,409€
-0,07%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,07% | - |
| 20.05.2024 | 1,50 | 1,55 | 1,40 | 1,41 | -4,73% | 500,00 |
| 17.05.2024 | 1,33 | 1,50 | 1,31 | 1,48 | 10,57% | - |
| 16.05.2024 | 1,29 | 1,35 | 1,27 | 1,34 | 4,98% | 7.000,00 |
| 15.05.2024 | 1,30 | 1,31 | 1,22 | 1,28 | -2,30% | 1.900,00 |
| 14.05.2024 | 1,16 | 1,32 | 1,12 | 1,31 | 14,47% | 3.150,00 |
| 13.05.2024 | 1,09 | 1,22 | 1,08 | 1,14 | 4,01% | - |
| 10.05.2024 | 1,11 | 1,16 | 1,09 | 1,10 | -1,13% | 2.785,00 |
| 09.05.2024 | 1,11 | 1,23 | 1,10 | 1,11 | -0,27% | - |
| 08.05.2024 | 1,15 | 1,26 | 1,08 | 1,11 | -3,60% | 5.600,00 |
| 07.05.2024 | 1,20 | 1,27 | 1,13 | 1,15 | -3,92% | 500,00 |
| 06.05.2024 | 1,28 | 1,30 | 1,19 | 1,20 | -6,07% | 500,00 |
| 03.05.2024 | 1,29 | 1,34 | 1,24 | 1,28 | 0,59% | - |
| 02.05.2024 | 1,28 | 1,33 | 1,23 | 1,27 | -2,91% | - |
| 30.04.2024 | 1,29 | 1,32 | 1,26 | 1,31 | -0,19% | 500,00 |
| 29.04.2024 | 1,24 | 1,34 | 1,20 | 1,31 | 4,26% | - |
| 26.04.2024 | 1,30 | 1,31 | 1,20 | 1,26 | -3,64% | 800,00 |
| 25.04.2024 | 1,27 | 1,31 | 1,18 | 1,30 | 2,60% | 1.100,00 |
| 24.04.2024 | 1,27 | 1,35 | 1,24 | 1,27 | -0,66% | - |
| 23.04.2024 | 1,30 | 1,38 | 1,25 | 1,28 | -1,54% | - |
| 22.04.2024 | 1,27 | 1,32 | 1,24 | 1,30 | 1,56% | 1.000,00 |
| 19.04.2024 | 1,18 | 1,29 | 1,17 | 1,28 | 6,67% | - |
| 18.04.2024 | 1,19 | 1,48 | 1,17 | 1,20 | 2,04% | - |
| 17.04.2024 | 1,23 | 1,26 | 1,15 | 1,18 | -3,61% | - |
| 16.04.2024 | 1,31 | 1,33 | 1,21 | 1,22 | -7,08% | 400,00 |
| 15.04.2024 | 1,40 | 1,42 | 1,30 | 1,31 | -6,88% | - |
| 12.04.2024 | 1,44 | 1,46 | 1,37 | 1,41 | -1,40% | - |
| 11.04.2024 | 1,42 | 1,51 | 1,41 | 1,43 | -0,69% | - |
| 10.04.2024 | 1,49 | 1,52 | 1,41 | 1,44 | -4,00% | 1.000,00 |
| 09.04.2024 | 1,40 | 1,53 | 1,35 | 1,50 | 7,14% | 3.550,00 |
| 08.04.2024 | 1,50 | 1,52 | 1,40 | 1,40 | -2,10% | - |
| 05.04.2024 | 1,46 | 1,55 | 1,41 | 1,43 | -0,69% | - |
| 04.04.2024 | 1,45 | 1,47 | 1,39 | 1,44 | -0,62% | 600,00 |
| 03.04.2024 | 1,43 | 1,52 | 1,37 | 1,45 | 1,01% | - |
| 02.04.2024 | 1,44 | 1,47 | 1,41 | 1,43 | 1,02% | - |
| 28.03.2024 | 1,43 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 27.03.2024 | 1,42 | 1,46 | 1,42 | 1,42 | -0,70% | 2.040,00 |
| 26.03.2024 | 1,43 | 1,48 | 1,41 | 1,43 | 0,00% | - |
| 25.03.2024 | 1,37 | 1,49 | 1,37 | 1,43 | 1,42% | - |
| 22.03.2024 | 1,42 | 1,47 | 1,39 | 1,41 | -0,70% | 1.500,00 |
| 21.03.2024 | 1,55 | 1,59 | 1,28 | 1,42 | -8,39% | 23.850,00 |
| 20.03.2024 | 1,56 | 1,64 | 1,51 | 1,55 | -0,64% | 2.500,00 |
| 19.03.2024 | 1,38 | 1,66 | 1,38 | 1,56 | 11,43% | 700,00 |
| 18.03.2024 | 1,45 | 1,47 | 1,38 | 1,40 | -4,76% | 500,00 |
| 15.03.2024 | 1,40 | 1,48 | 1,37 | 1,47 | 6,52% | 500,00 |
| 14.03.2024 | 1,44 | 1,45 | 1,37 | 1,38 | -4,70% | 120,00 |
| 13.03.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,42% | - |
| 12.03.2024 | 1,51 | 1,54 | 1,43 | 1,44 | -4,50% | 1.500,00 |
| 11.03.2024 | 1,48 | 1,54 | 1,44 | 1,51 | 0,67% | - |
| 08.03.2024 | 1,52 | 1,58 | 1,49 | 1,50 | -1,32% | - |
| 07.03.2024 | 1,60 | 1,62 | 1,52 | 1,52 | -5,41% | 1.000,00 |
| 06.03.2024 | 1,65 | 1,68 | 1,58 | 1,61 | -2,55% | 400,00 |
| 05.03.2024 | 1,63 | 1,67 | 1,60 | 1,65 | 0,86% | - |
| 04.03.2024 | 1,61 | 1,70 | 1,54 | 1,64 | 0,93% | - |
| 01.03.2024 | 1,67 | 1,72 | 1,58 | 1,62 | -2,41% | - |
| 29.02.2024 | 1,61 | 1,75 | 1,59 | 1,66 | 3,11% | 820,00 |
| 28.02.2024 | 1,52 | 1,62 | 1,47 | 1,61 | 4,55% | 9.500,00 |
| 27.02.2024 | 1,39 | 1,59 | 1,35 | 1,54 | 10,00% | 612,00 |
| 26.02.2024 | 1,39 | 1,42 | 1,39 | 1,40 | -0,36% | - |
| 23.02.2024 | 1,36 | 1,41 | 1,31 | 1,41 | 3,31% | 110,00 |
| 22.02.2024 | 1,40 | 1,44 | 1,36 | 1,36 | -2,86% | 5.500,00 |
| 21.02.2024 | 1,42 | 1,44 | 1,39 | 1,40 | -0,78% | 700,00 |
| 20.02.2024 | 1,48 | 1,51 | 1,40 | 1,41 | -4,66% | 3.908,00 |
| 19.02.2024 | 1,44 | 1,48 | 1,41 | 1,48 | 3,50% | 3.940,00 |
| 16.02.2024 | 1,44 | 1,46 | 1,39 | 1,43 | -1,38% | 11.376,00 |
| 15.02.2024 | 1,44 | 1,50 | 1,40 | 1,45 | 0,00% | - |
| 14.02.2024 | 1,48 | 1,52 | 1,44 | 1,45 | -2,36% | - |
| 13.02.2024 | 1,53 | 1,56 | 1,46 | 1,49 | -3,63% | - |
| 12.02.2024 | 1,42 | 1,58 | 1,42 | 1,54 | 7,76% | - |
| 09.02.2024 | 1,47 | 1,50 | 1,42 | 1,43 | -4,03% | - |
| 08.02.2024 | 1,45 | 1,57 | 1,45 | 1,49 | 0,88% | - |
| 07.02.2024 | 1,52 | 1,68 | 1,46 | 1,48 | -2,64% | - |
| 06.02.2024 | 1,48 | 1,54 | 1,46 | 1,52 | 1,88% | - |
| 05.02.2024 | 1,50 | 1,54 | 1,47 | 1,49 | -2,42% | - |
| 02.02.2024 | 1,56 | 1,57 | 1,52 | 1,53 | -2,18% | - |
| 01.02.2024 | 1,52 | 1,58 | 1,47 | 1,56 | 3,31% | - |
| 31.01.2024 | 1,53 | 1,55 | 1,49 | 1,51 | -1,31% | 700,00 |
| 30.01.2024 | 1,59 | 1,62 | 1,52 | 1,53 | -3,77% | - |
| 29.01.2024 | 1,43 | 1,59 | 1,41 | 1,59 | 10,96% | 1.000,00 |
| 26.01.2024 | 1,39 | 1,51 | 1,35 | 1,43 | 2,36% | 38,00 |
| 25.01.2024 | 1,47 | 1,55 | 1,39 | 1,40 | -5,34% | 5.087,00 |
| 24.01.2024 | 1,58 | 1,61 | 1,48 | 1,48 | -7,74% | - |
| 23.01.2024 | 1,52 | 1,62 | 1,50 | 1,60 | 4,77% | - |
| 22.01.2024 | 1,47 | 1,53 | 1,45 | 1,53 | 3,38% | 610,00 |
| 19.01.2024 | 1,47 | 1,52 | 1,44 | 1,48 | -0,07% | - |
| 18.01.2024 | 1,49 | 1,50 | 1,45 | 1,48 | -1,27% | - |
| 17.01.2024 | 1,52 | 1,53 | 1,44 | 1,50 | -1,77% | 360,00 |
| 16.01.2024 | 1,58 | 1,63 | 1,51 | 1,53 | -3,35% | - |
| 15.01.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,63% | 575,00 |
| 12.01.2024 | 1,59 | 1,70 | 1,56 | 1,59 | -3,05% | - |
| 11.01.2024 | 1,81 | 1,86 | 1,59 | 1,64 | -9,59% | 3.620,00 |
| 10.01.2024 | 1,85 | 1,98 | 1,77 | 1,81 | -1,41% | 3.460,00 |
| 09.01.2024 | 1,74 | 1,90 | 1,69 | 1,84 | 6,36% | 1.528,00 |
| 08.01.2024 | 1,63 | 1,75 | 1,58 | 1,73 | 6,79% | 810,00 |
| 05.01.2024 | 1,69 | 1,69 | 1,51 | 1,62 | -4,14% | - |
| 04.01.2024 | 1,46 | 1,70 | 1,46 | 1,69 | 14,97% | 15.478,00 |
| 03.01.2024 | 1,50 | 1,53 | 1,45 | 1,47 | -2,00% | 4.144,00 |
| 02.01.2024 | 1,52 | 1,57 | 1,46 | 1,50 | -1,38% | 700,00 |
| 29.12.2023 | 1,50 | 1,52 | 1,48 | 1,52 | 0,66% | - |
| 28.12.2023 | 1,62 | 1,66 | 1,50 | 1,51 | -7,30% | 25.310,00 |