1,540$
6,21%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 6,21% | 50.185,00 |
| 16.05.2024 | 1,42 | 1,49 | 1,40 | 1,45 | 3,57% | 52.356,00 |
| 15.05.2024 | 1,45 | 1,48 | 1,35 | 1,40 | -2,10% | 82.515,00 |
| 14.05.2024 | 1,30 | 1,47 | 1,30 | 1,43 | 14,40% | 299.475,00 |
| 13.05.2024 | 1,19 | 1,35 | 1,19 | 1,25 | 5,93% | 143.803,00 |
| 10.05.2024 | 1,20 | 1,25 | 1,17 | 1,18 | -1,67% | 226.429,00 |
| 09.05.2024 | 1,30 | 1,30 | 1,18 | 1,20 | 0,00% | 306.652,00 |
| 08.05.2024 | 1,23 | 1,29 | 1,17 | 1,20 | -3,23% | 263.912,00 |
| 07.05.2024 | 1,32 | 1,32 | 1,21 | 1,24 | -3,88% | 187.159,00 |
| 06.05.2024 | 1,39 | 1,41 | 1,28 | 1,29 | -6,52% | 236.307,00 |
| 03.05.2024 | 1,38 | 1,45 | 1,28 | 1,38 | 0,00% | 179.383,00 |
| 02.05.2024 | 1,40 | 1,43 | 1,30 | 1,38 | -2,13% | 142.391,00 |
| 01.05.2024 | 1,37 | 1,43 | 1,33 | 1,41 | 2,92% | 197.270,00 |
| 30.04.2024 | 1,40 | 1,44 | 1,34 | 1,37 | -1,44% | 37.068,00 |
| 29.04.2024 | 1,37 | 1,45 | 1,32 | 1,39 | 4,51% | 170.331,00 |
| 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% | 96.880,00 |
| 22.04.2024 | 1,35 | 1,41 | 1,31 | 1,37 | 1,48% | 115.749,00 |
| 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% | 119.459,00 |
| 17.04.2024 | 1,33 | 1,34 | 1,24 | 1,27 | -3,79% | 272.228,00 |
| 16.04.2024 | 1,38 | 1,41 | 1,25 | 1,32 | -5,21% | 177.645,00 |
| 15.04.2024 | 1,50 | 1,50 | 1,37 | 1,39 | -7,17% | 142.246,00 |
| 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% | 113.707,00 |
| 10.04.2024 | 1,54 | 1,66 | 1,51 | 1,55 | -4,63% | 931.560,00 |
| 09.04.2024 | 1,53 | 1,66 | 1,46 | 1,62 | 6,58% | 452.928,00 |
| 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% | 138.089,00 |
| 03.04.2024 | 1,54 | 1,66 | 1,52 | 1,56 | 0,65% | 218.227,00 |
| 02.04.2024 | 1,52 | 1,58 | 1,51 | 1,55 | 1,97% | 54.969,00 |
| 01.04.2024 | 1,55 | 1,60 | 1,51 | 1,52 | -1,30% | 49.119,00 |
| 28.03.2024 | 1,57 | 1,57 | 1,51 | 1,54 | -0,65% | 317.780,00 |
| 27.03.2024 | 1,52 | 1,60 | 1,52 | 1,55 | 0,65% | 188.813,00 |
| 26.03.2024 | 1,54 | 1,60 | 1,52 | 1,54 | 0,00% | 94.481,00 |
| 25.03.2024 | 1,50 | 1,61 | 1,50 | 1,54 | 3,36% | 147.155,00 |
| 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% | 624.665,00 |
| 20.03.2024 | 1,69 | 1,75 | 1,64 | 1,69 | 0,00% | 239.435,00 |
| 19.03.2024 | 1,58 | 1,82 | 1,54 | 1,69 | 12,67% | 254.019,00 |
| 18.03.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -5,06% | 149.399,00 |
| 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% | 79.737,00 |
| 13.03.2024 | 1,56 | 1,62 | 1,56 | 1,58 | -0,63% | 67.055,00 |
| 12.03.2024 | 1,65 | 1,69 | 1,56 | 1,59 | -1,85% | 119.239,00 |
| 11.03.2024 | 1,61 | 1,72 | 1,57 | 1,62 | 0,00% | 168.430,00 |
| 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% | 142.813,00 |
| 06.03.2024 | 1,75 | 1,84 | 1,72 | 1,74 | -2,79% | 191.291,00 |
| 05.03.2024 | 1,73 | 1,82 | 1,72 | 1,79 | 0,82% | 98.366,00 |
| 04.03.2024 | 1,71 | 1,90 | 1,67 | 1,78 | 1,45% | 327.656,00 |
| 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% | 246.885,00 |
| 28.02.2024 | 1,63 | 1,76 | 1,57 | 1,76 | 7,32% | 346.265,00 |
| 27.02.2024 | 1,48 | 1,74 | 1,48 | 1,64 | 9,33% | 993.586,00 |
| 26.02.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -0,66% | 236.548,00 |
| 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% | 225.076,00 |
| 21.02.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -1,96% | 90.554,00 |
| 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% | 163.470,00 |
| 14.02.2024 | 1,60 | 1,62 | 1,54 | 1,55 | -2,83% | 548.079,00 |
| 13.02.2024 | 1,59 | 1,70 | 1,56 | 1,59 | -3,64% | 277.912,00 |
| 12.02.2024 | 1,54 | 1,72 | 1,54 | 1,65 | 8,55% | 835.271,00 |
| 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% | 200.694,00 |
| 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% | 51.403,00 |
| 05.02.2024 | 1,62 | 1,63 | 1,57 | 1,59 | -1,85% | 41.045,00 |
| 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% | 36.665,00 |
| 30.01.2024 | 1,74 | 1,74 | 1,64 | 1,65 | -4,07% | 49.039,00 |
| 29.01.2024 | 1,56 | 1,74 | 1,56 | 1,72 | 11,69% | 93.370,00 |
| 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% | 194.591,00 |
| 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% | 106.955,00 |
| 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% | 514.491,00 |
| 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% | 659.182,00 |
| 08.01.2024 | 1,80 | 1,91 | 1,72 | 1,90 | 6,15% | 412.729,00 |
| 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% | 1.032.730,00 |
| 03.01.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -2,44% | 68.351,00 |
| 02.01.2024 | 1,64 | 1,73 | 1,63 | 1,64 | 0,61% | 126.224,00 |
| 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% | 336.004,00 |
| 27.12.2023 | 1,66 | 1,84 | 1,65 | 1,83 | 7,99% | 371.738,00 |
| 26.12.2023 | 1,75 | 1,76 | 1,68 | 1,69 | -1,17% | 158.436,00 |