InflaRx N.V. IFRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,72+0,01 (+0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,72 | +0,58 % | $1,74 | $1,80 | $1,72 | 422,10K |
| 2026-10-01 | $1,71 | -5,00 % | $1,83 | $1,86 | $1,71 | 369,80K |
| 2026-09-30 | $1,80 | -2,70 % | $1,87 | $1,89 | $1,80 | 302,40K |
| 2026-09-29 | $1,85 | +1,65 % | $1,83 | $1,89 | $1,80 | 268,30K |
| 2026-09-28 | $1,82 | -3,70 % | $1,88 | $1,95 | $1,80 | 426,40K |
| 2026-09-25 | $1,89 | -2,07 % | $1,94 | $2,04 | $1,87 | 399,90K |
| 2026-09-24 | $1,93 | -1,53 % | $1,97 | $2,02 | $1,89 | 510,00K |
| 2026-09-23 | $1,96 | -5,77 % | $2,08 | $2,09 | $1,96 | 564,80K |
| 2026-09-22 | $2,08 | -1,89 % | $2,12 | $2,19 | $2,04 | 571,20K |
| 2026-09-21 | $2,12 | +1,44 % | $2,11 | $2,19 | $2,07 | 345,10K |
| 2026-09-18 | $2,09 | +1,46 % | $2,07 | $2,11 | $2,03 | 292,70K |
| 2026-09-17 | $2,06 | +0,98 % | $2,05 | $2,10 | $1,98 | 657,90K |
| 2026-09-16 | $2,04 | +0,99 % | $2,02 | $2,07 | $1,99 | 821,20K |
| 2026-09-15 | $2,02 | -4,72 % | $2,12 | $2,16 | $1,99 | 579,50K |
| 2026-09-14 | $2,12 | +1,44 % | $2,15 | $2,20 | $2,10 | 545,50K |
| 2026-09-11 | $2,09 | +1,95 % | $2,07 | $2,11 | $2,04 | 334,10K |
| 2026-09-10 | $2,05 | -1,91 % | $2,05 | $2,07 | $1,98 | 608,70K |
| 2026-09-09 | $2,09 | -3,69 % | $2,15 | $2,15 | $2,05 | 759,80K |
| 2026-09-08 | $2,17 | -2,25 % | $2,19 | $2,26 | $2,11 | 408,90K |
| 2026-09-04 | $2,22 | -0,45 % | $2,21 | $2,38 | $2,16 | 393,90K |
| 2026-09-03 | $2,23 | -2,62 % | $2,30 | $2,37 | $2,18 | 666,40K |
| 2026-09-02 | $2,29 | +6,02 % | $2,16 | $2,34 | $2,13 | 572,00K |
| 2026-09-01 | $2,16 | +1,41 % | $2,12 | $2,27 | $2,09 | 472,90K |
| 2026-08-31 | $2,13 | -4,48 % | $2,21 | $2,23 | $2,09 | 447,30K |
| 2026-08-28 | $2,23 | -1,76 % | $2,28 | $2,37 | $2,21 | 610,40K |
| 2026-08-27 | $2,27 | -6,20 % | $2,40 | $2,43 | $2,24 | 1,41M |
| 2026-08-26 | $2,42 | -1,63 % | $2,45 | $2,50 | $2,33 | 1,71M |
| 2026-08-25 | $2,46 | +20,00 % | $2,06 | $2,46 | $2,01 | 3,89M |
| 2026-08-24 | $2,05 | -2,38 % | $2,10 | $2,11 | $2,03 | 337,00K |
| 2026-08-21 | $2,10 | +3,96 % | $2,03 | $2,12 | $2,03 | 419,90K |
| 2026-08-20 | $2,02 | -4,72 % | $2,12 | $2,15 | $2,01 | 587,70K |
| 2026-08-19 | $2,12 | -2,75 % | $2,18 | $2,22 | $2,09 | 958,30K |
| 2026-08-18 | $2,18 | +5,31 % | $2,05 | $2,18 | $2,04 | 556,60K |
| 2026-08-17 | $2,07 | +1,47 % | $2,04 | $2,10 | $2,03 | 564,80K |
| 2026-08-14 | $2,04 | +1,49 % | $2,01 | $2,05 | $1,92 | 1,47M |
| 2026-08-13 | $2,01 | 0,00 % | $2,02 | $2,06 | $1,97 | 1,90M |
| 2026-08-12 | $2,01 | +0,50 % | $1,99 | $2,06 | $1,93 | 1,57M |
| 2026-08-11 | $2,00 | +2,04 % | $1,99 | $2,02 | $1,92 | 491,40K |
| 2026-08-10 | $1,96 | +6,52 % | $1,86 | $1,97 | $1,81 | 900,60K |
| 2026-08-07 | $1,84 | +6,98 % | $1,81 | $1,90 | $1,78 | 1,17M |
| 2026-08-06 | $1,72 | -2,82 % | $1,77 | $1,86 | $1,71 | 538,30K |
| 2026-08-05 | $1,77 | -0,56 % | $1,76 | $1,81 | $1,75 | 709,90K |
| 2026-08-04 | $1,78 | +1,71 % | $1,79 | $1,88 | $1,72 | 888,70K |
| 2026-08-03 | $1,75 | +2,94 % | $1,68 | $1,76 | $1,67 | 557,80K |
| 2026-07-31 | $1,70 | -1,16 % | $1,76 | $1,76 | $1,64 | 583,90K |
| 2026-07-30 | $1,72 | +4,24 % | $1,68 | $1,74 | $1,65 | 1,11M |
| 2026-07-29 | $1,65 | -2,37 % | $1,69 | $1,76 | $1,64 | 906,90K |
| 2026-07-28 | $1,69 | -0,59 % | $1,73 | $1,75 | $1,63 | 1,20M |
| 2026-07-27 | $1,70 | -2,30 % | $1,75 | $1,80 | $1,68 | 928,40K |
| 2026-07-24 | $1,74 | +0,58 % | $1,76 | $1,79 | $1,70 | 823,30K |
| 2026-07-23 | $1,73 | -3,89 % | $1,79 | $1,83 | $1,72 | 549,30K |
| 2026-07-22 | $1,80 | -0,55 % | $1,85 | $1,86 | $1,76 | 917,90K |
| 2026-07-21 | $1,81 | -0,55 % | $1,85 | $1,87 | $1,77 | 1,03M |
| 2026-07-20 | $1,82 | -1,89 % | $1,92 | $2,07 | $1,81 | 882,90K |
| 2026-07-17 | $1,86 | -2,88 % | $1,89 | $1,90 | $1,82 | 749,20K |
| 2026-07-16 | $1,91 | -5,45 % | $2,04 | $2,06 | $1,88 | 715,60K |
| 2026-07-15 | $2,02 | +0,50 % | $2,00 | $2,09 | $2,00 | 450,30K |
| 2026-07-14 | $2,01 | -2,43 % | $2,03 | $2,06 | $1,94 | 1,55M |
| 2026-07-13 | $2,06 | +0,49 % | $2,03 | $2,10 | $1,96 | 1,72M |
| 2026-07-10 | $2,05 | -0,49 % | $2,10 | $2,11 | $1,99 | 986,50K |
| 2026-07-09 | $2,06 | -4,63 % | $2,17 | $2,25 | $2,05 | 846,80K |
| 2026-07-08 | $2,16 | +1,89 % | $2,10 | $2,22 | $2,00 | 1,37M |
| 2026-07-07 | $2,12 | +0,47 % | $2,13 | $2,33 | $2,04 | 1,23M |
| 2026-07-06 | $2,11 | -5,80 % | $2,25 | $2,30 | $2,09 | 987,20K |
| 2026-07-02 | $2,24 | -3,86 % | $2,42 | $2,48 | $2,20 | 777,40K |
| 2026-07-01 | $2,33 | +4,02 % | $2,24 | $2,49 | $2,17 | 1,77M |
| 2026-06-30 | $2,24 | -1,75 % | $2,21 | $2,42 | $2,13 | 1,60M |
| 2026-06-29 | $2,28 | +18,75 % | $1,96 | $2,64 | $1,92 | 6,82M |
| 2026-06-26 | $1,92 | +3,23 % | $1,88 | $1,98 | $1,85 | 1,35M |
| 2026-06-25 | $1,86 | -3,63 % | $1,95 | $1,96 | $1,86 | 603,50K |
| 2026-06-24 | $1,93 | 0,00 % | $1,93 | $2,02 | $1,90 | 546,40K |
| 2026-06-23 | $1,93 | +1,58 % | $1,84 | $1,98 | $1,84 | 714,20K |
| 2026-06-22 | $1,90 | +4,97 % | $1,85 | $1,95 | $1,84 | 793,60K |
| 2026-06-18 | $1,81 | -0,55 % | $1,85 | $1,89 | $1,75 | 1,49M |
| 2026-06-17 | $1,82 | +13,75 % | $1,64 | $1,88 | $1,62 | 1,98M |
| 2026-06-16 | $1,60 | -1,23 % | $1,61 | $1,64 | $1,54 | 1,04M |
| 2026-06-15 | $1,62 | +1,25 % | $1,60 | $1,67 | $1,55 | 974,80K |
| 2026-06-12 | $1,60 | -4,76 % | $1,66 | $1,74 | $1,60 | 773,70K |
| 2026-06-11 | $1,68 | +3,70 % | $1,65 | $1,69 | $1,59 | 613,90K |
| 2026-06-10 | $1,62 | -2,41 % | $1,55 | $1,71 | $1,55 | 955,40K |
| 2026-06-09 | $1,66 | -2,92 % | $1,74 | $1,76 | $1,58 | 2,13M |
| 2026-06-08 | $1,71 | -7,07 % | $1,86 | $1,91 | $1,71 | 1,17M |
| 2026-06-05 | $1,84 | -8,00 % | $1,99 | $1,99 | $1,81 | 1,63M |
| 2026-06-04 | $2,00 | -2,91 % | $2,01 | $2,08 | $1,98 | 1,27M |
| 2026-06-03 | $2,06 | -5,07 % | $2,13 | $2,22 | $2,03 | 1,41M |
| 2026-06-02 | $2,17 | -4,82 % | $2,27 | $2,28 | $2,14 | 1,45M |
| 2026-06-01 | $2,28 | -5,00 % | $2,38 | $2,43 | $2,26 | 903,20K |
| 2026-05-29 | $2,40 | +0,84 % | $2,40 | $2,44 | $2,27 | 669,70K |
| 2026-05-28 | $2,38 | -7,03 % | $2,56 | $2,56 | $2,37 | 899,60K |
| 2026-05-27 | $2,56 | -6,57 % | $2,81 | $2,81 | $2,56 | 679,90K |