1,323€
1,77%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,77% | - |
| 30.04.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 0,93% | 1.290,00 |
| 29.04.2024 | 1,21 | 1,33 | 1,20 | 1,29 | 7,78% | 14.895,00 |
| 26.04.2024 | 1,32 | 1,32 | 1,20 | 1,20 | -6,35% | 34.071,00 |
| 25.04.2024 | 1,25 | 1,28 | 1,19 | 1,28 | 0,24% | 28.390,00 |
| 24.04.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | 9.795,00 |
| 23.04.2024 | 1,30 | 1,33 | 1,25 | 1,25 | -4,57% | 19.675,00 |
| 22.04.2024 | 1,28 | 1,31 | 1,26 | 1,31 | 4,21% | 6.300,00 |
| 19.04.2024 | 1,19 | 1,28 | 1,19 | 1,26 | 2,44% | 21.925,00 |
| 18.04.2024 | 1,20 | 1,54 | 1,18 | 1,23 | -0,40% | 33.503,00 |
| 17.04.2024 | 1,26 | 1,26 | 1,16 | 1,24 | 0,82% | 21.140,00 |
| 16.04.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -7,13% | 35.820,00 |
| 15.04.2024 | 1,39 | 1,43 | 1,32 | 1,32 | -4,42% | 22.090,00 |
| 12.04.2024 | 1,47 | 1,47 | 1,38 | 1,38 | -4,43% | 17.597,00 |
| 11.04.2024 | 1,44 | 1,49 | 1,41 | 1,44 | 0,28% | 7.376,00 |
| 10.04.2024 | 1,50 | 1,53 | 1,40 | 1,44 | -3,36% | 22.427,00 |
| 09.04.2024 | 1,39 | 1,49 | 1,34 | 1,49 | 7,35% | 50.192,00 |
| 08.04.2024 | 1,41 | 1,46 | 1,39 | 1,39 | -2,94% | 18.234,00 |
| 05.04.2024 | 1,42 | 1,53 | 1,41 | 1,43 | 2,14% | 18.147,00 |
| 04.04.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -2,17% | 8.640,00 |
| 03.04.2024 | 1,41 | 1,54 | 1,36 | 1,43 | 2,14% | 32.428,00 |
| 02.04.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -3,11% | 8.893,00 |
| 28.03.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 1,12% | 3.356,00 |
| 27.03.2024 | 1,41 | 1,44 | 1,41 | 1,43 | -0,69% | 16.295,00 |
| 26.03.2024 | 1,41 | 1,47 | 1,40 | 1,44 | 1,41% | 4.159,00 |
| 25.03.2024 | 1,40 | 1,47 | 1,38 | 1,42 | 0,85% | 8.367,00 |
| 22.03.2024 | 1,44 | 1,44 | 1,39 | 1,41 | -4,86% | 16.147,00 |
| 21.03.2024 | 1,51 | 1,54 | 1,25 | 1,48 | -2,89% | 189.504,00 |
| 20.03.2024 | 1,59 | 1,61 | 1,50 | 1,52 | -3,54% | 13.481,00 |
| 19.03.2024 | 1,39 | 1,64 | 1,39 | 1,58 | 13,02% | 36.640,00 |
| 18.03.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 0,58% | 4.750,00 |
| 15.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | 3.192,00 |
| 14.03.2024 | 1,43 | 1,43 | 1,35 | 1,38 | -3,50% | 16.150,00 |
| 13.03.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -1,11% | 10.092,00 |
| 12.03.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -5,37% | 13.025,00 |
| 11.03.2024 | 1,52 | 1,55 | 1,45 | 1,53 | 0,53% | 18.700,00 |
| 08.03.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -2,69% | 12.655,00 |
| 07.03.2024 | 1,57 | 1,64 | 1,53 | 1,56 | -6,47% | 12.203,00 |
| 06.03.2024 | 1,65 | 1,67 | 1,57 | 1,67 | 3,60% | 11.122,00 |
| 05.03.2024 | 1,61 | 1,65 | 1,61 | 1,61 | 0,00% | 9.262,00 |
| 04.03.2024 | 1,59 | 1,62 | 1,57 | 1,61 | -1,83% | 22.383,00 |
| 01.03.2024 | 1,67 | 1,69 | 1,62 | 1,64 | -1,44% | 27.262,00 |
| 29.02.2024 | 1,59 | 1,72 | 1,59 | 1,67 | 5,04% | 14.612,00 |
| 28.02.2024 | 1,54 | 1,59 | 1,46 | 1,59 | 0,63% | 27.128,00 |
| 27.02.2024 | 1,40 | 1,58 | 1,35 | 1,58 | 12,25% | 12.893,00 |
| 26.02.2024 | 1,38 | 1,42 | 1,38 | 1,40 | -1,96% | 1.627,00 |
| 23.02.2024 | 1,38 | 1,43 | 1,31 | 1,43 | 5,29% | 31.888,00 |
| 22.02.2024 | 1,38 | 1,41 | 1,34 | 1,36 | -3,82% | 26.078,00 |
| 21.02.2024 | 1,44 | 1,44 | 1,38 | 1,41 | 0,14% | 17.665,00 |
| 20.02.2024 | 1,50 | 1,50 | 1,41 | 1,41 | -2,75% | 20.399,00 |
| 19.02.2024 | 1,47 | 1,47 | 1,41 | 1,45 | 1,11% | 19.870,00 |
| 16.02.2024 | 1,41 | 1,45 | 1,38 | 1,44 | 0,42% | 27.186,00 |
| 15.02.2024 | 1,44 | 1,50 | 1,42 | 1,43 | -5,30% | 10.372,00 |
| 14.02.2024 | 1,45 | 1,53 | 1,45 | 1,51 | 2,58% | 6.335,00 |
| 13.02.2024 | 1,55 | 1,55 | 1,47 | 1,47 | -3,29% | 11.435,00 |
| 12.02.2024 | 1,45 | 1,56 | 1,44 | 1,52 | 5,26% | 7.569,00 |
| 09.02.2024 | 1,45 | 1,49 | 1,42 | 1,45 | -7,31% | 8.409,00 |
| 08.02.2024 | 1,45 | 1,56 | 1,45 | 1,56 | 5,69% | 6.325,00 |
| 07.02.2024 | 1,55 | 1,72 | 1,48 | 1,48 | -0,27% | 24.579,00 |
| 06.02.2024 | 1,46 | 1,50 | 1,45 | 1,48 | -0,13% | 8.241,00 |
| 05.02.2024 | 1,50 | 1,52 | 1,48 | 1,48 | -4,88% | 8.590,00 |
| 02.02.2024 | 1,54 | 1,58 | 1,51 | 1,56 | 2,77% | 1.890,00 |
| 01.02.2024 | 1,49 | 1,58 | 1,49 | 1,52 | -0,79% | 19.593,00 |
| 31.01.2024 | 1,50 | 1,53 | 1,47 | 1,53 | -1,93% | 6.151,00 |
| 30.01.2024 | 1,62 | 1,64 | 1,52 | 1,56 | -0,13% | 9.446,00 |
| 29.01.2024 | 1,44 | 1,56 | 1,41 | 1,56 | 3,45% | 9.202,00 |
| 26.01.2024 | 1,38 | 1,51 | 1,34 | 1,51 | 6,95% | 30.403,00 |
| 25.01.2024 | 1,45 | 1,50 | 1,38 | 1,41 | -5,87% | 32.610,00 |
| 24.01.2024 | 1,54 | 1,57 | 1,49 | 1,50 | -6,38% | 6.250,00 |
| 23.01.2024 | 1,49 | 1,60 | 1,49 | 1,60 | 6,67% | 9.590,00 |
| 22.01.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,16% | 7.524,00 |
| 19.01.2024 | 1,49 | 1,50 | 1,44 | 1,45 | -2,42% | 13.851,00 |
| 18.01.2024 | 1,48 | 1,49 | 1,44 | 1,49 | 2,34% | 10.010,00 |
| 17.01.2024 | 1,52 | 1,52 | 1,44 | 1,46 | -5,58% | 26.363,00 |
| 16.01.2024 | 1,60 | 1,63 | 1,54 | 1,54 | -0,90% | 15.942,00 |
| 15.01.2024 | 1,60 | 1,61 | 1,56 | 1,56 | -1,52% | 3.665,00 |
| 12.01.2024 | 1,63 | 1,72 | 1,53 | 1,58 | -4,82% | 17.650,00 |
| 11.01.2024 | 1,86 | 1,89 | 1,60 | 1,66 | -8,99% | 61.595,00 |
| 10.01.2024 | 1,85 | 1,96 | 1,76 | 1,82 | -2,46% | 41.412,00 |
| 09.01.2024 | 1,72 | 1,91 | 1,68 | 1,87 | 9,10% | 18.891,00 |
| 08.01.2024 | 1,65 | 1,71 | 1,60 | 1,71 | 6,06% | 36.974,00 |
| 05.01.2024 | 1,66 | 1,67 | 1,56 | 1,62 | -4,94% | 19.204,00 |
| 04.01.2024 | 1,50 | 1,70 | 1,48 | 1,70 | 15,65% | 68.659,00 |
| 03.01.2024 | 1,49 | 1,54 | 1,44 | 1,47 | -4,55% | 10.882,00 |
| 02.01.2024 | 1,51 | 1,58 | 1,45 | 1,54 | 1,18% | 30.701,00 |
| 29.12.2023 | 1,49 | 1,52 | 1,48 | 1,52 | -0,52% | 7.792,00 |
| 28.12.2023 | 1,60 | 1,65 | 1,52 | 1,53 | -6,71% | 68.149,00 |
| 27.12.2023 | 1,50 | 1,64 | 1,50 | 1,64 | 8,90% | 59.639,00 |
| 22.12.2023 | 1,30 | 1,51 | 1,30 | 1,51 | 12,56% | 46.426,00 |
| 21.12.2023 | 1,34 | 1,37 | 1,30 | 1,34 | -2,62% | 16.403,00 |
| 20.12.2023 | 1,30 | 1,38 | 1,29 | 1,37 | 3,15% | 88.960,00 |
| 19.12.2023 | 1,28 | 1,34 | 1,27 | 1,33 | 3,26% | 23.290,00 |
| 18.12.2023 | 1,22 | 1,32 | 1,22 | 1,29 | 5,05% | 54.303,00 |
| 15.12.2023 | 1,26 | 1,30 | 1,23 | 1,23 | -4,21% | 43.892,00 |
| 14.12.2023 | 1,29 | 1,33 | 1,26 | 1,28 | -0,77% | 80.178,00 |
| 13.12.2023 | 1,34 | 1,36 | 1,29 | 1,29 | -1,22% | 44.566,00 |
| 12.12.2023 | 1,31 | 1,33 | 1,28 | 1,31 | 0,46% | 28.373,00 |
| 11.12.2023 | 1,33 | 1,33 | 1,30 | 1,30 | -2,11% | 46.407,00 |
| 08.12.2023 | 1,32 | 1,35 | 1,25 | 1,33 | -0,30% | 38.533,00 |
| 07.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -4,99% | 64.869,00 |