Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.557,76 +227,49 (+1,24%) Euro Stoxx 50
4.831,20 +67,62 (+1,42%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.548,80 +6,40 (+0,25%) EUR/USD
1,1019 +0,0002 (+0,02%) Bitcoin EUR
52.710,50 +1.177,75 (+2,29%)
InflaRx N.V. (IFRX)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Sept. 2024 | 1,4400 | 1,4900 | 1,3600 | 1,4600 | 1,4600 | 116.300 |
| 10. Sept. 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4700 | 1,4700 | 109.200 |
| 09. Sept. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 26.400 |
| 06. Sept. 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5200 | 1,5200 | 93.900 |
| 05. Sept. 2024 | 1,5530 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 84.800 |
| 04. Sept. 2024 | 1,6000 | 1,6100 | 1,5300 | 1,5550 | 1,5550 | 55.800 |
| 03. Sept. 2024 | 1,5600 | 1,6500 | 1,5520 | 1,6100 | 1,6100 | 57.800 |
| 30. Aug. 2024 | 1,6500 | 1,6700 | 1,5500 | 1,5900 | 1,5900 | 44.500 |
| 29. Aug. 2024 | 1,6100 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 90.500 |
| 28. Aug. 2024 | 1,6100 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 46.300 |
| 27. Aug. 2024 | 1,5500 | 1,6900 | 1,5500 | 1,6300 | 1,6300 | 106.600 |
| 26. Aug. 2024 | 1,6000 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 59.000 |
| 23. Aug. 2024 | 1,4900 | 1,5900 | 1,4300 | 1,5800 | 1,5800 | 79.300 |
| 22. Aug. 2024 | 1,4300 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 83.200 |
| 21. Aug. 2024 | 1,4900 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 64.200 |
| 20. Aug. 2024 | 1,4100 | 1,4900 | 1,3870 | 1,4700 | 1,4700 | 81.200 |
| 19. Aug. 2024 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 67.000 |
| 16. Aug. 2024 | 1,3700 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 80.600 |
| 15. Aug. 2024 | 1,3600 | 1,4050 | 1,2300 | 1,3500 | 1,3500 | 92.000 |
| 14. Aug. 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3500 | 1,3500 | 29.300 |
| 13. Aug. 2024 | 1,3850 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 29.500 |
| 12. Aug. 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 52.300 |
| 09. Aug. 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 66.000 |
| 08. Aug. 2024 | 1,3800 | 1,4690 | 1,3400 | 1,3400 | 1,3400 | 37.600 |
| 07. Aug. 2024 | 1,4800 | 1,4900 | 1,3800 | 1,4100 | 1,4100 | 59.600 |
| 06. Aug. 2024 | 1,3900 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 47.200 |
| 05. Aug. 2024 | 1,4000 | 1,4750 | 1,3500 | 1,3800 | 1,3800 | 45.800 |
| 02. Aug. 2024 | 1,4800 | 1,5400 | 1,4100 | 1,4700 | 1,4700 | 64.600 |
| 01. Aug. 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 47.700 |
| 31. Juli 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 61.100 |
| 30. Juli 2024 | 1,5400 | 1,5700 | 1,4700 | 1,5500 | 1,5500 | 55.500 |
| 29. Juli 2024 | 1,5400 | 1,5900 | 1,4600 | 1,5400 | 1,5400 | 39.100 |
| 26. Juli 2024 | 1,5300 | 1,5700 | 1,4600 | 1,5300 | 1,5300 | 87.700 |
| 25. Juli 2024 | 1,5000 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 48.200 |
| 24. Juli 2024 | 1,4800 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 46.100 |
| 23. Juli 2024 | 1,5100 | 1,5800 | 1,4500 | 1,4500 | 1,4500 | 46.900 |
| 22. Juli 2024 | 1,5400 | 1,5930 | 1,5180 | 1,5300 | 1,5300 | 32.700 |
| 19. Juli 2024 | 1,5700 | 1,6180 | 1,5100 | 1,5200 | 1,5200 | 50.900 |
| 18. Juli 2024 | 1,6000 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 79.900 |
| 17. Juli 2024 | 1,6800 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 56.800 |
| 16. Juli 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 114.000 |
| 15. Juli 2024 | 1,5900 | 1,6900 | 1,5850 | 1,6600 | 1,6600 | 87.600 |
| 12. Juli 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 68.600 |
| 11. Juli 2024 | 1,5800 | 1,6600 | 1,5600 | 1,6400 | 1,6400 | 37.800 |
| 10. Juli 2024 | 1,6900 | 1,6900 | 1,5800 | 1,6200 | 1,6200 | 39.600 |
| 09. Juli 2024 | 1,6000 | 1,7500 | 1,5150 | 1,6700 | 1,6700 | 121.900 |
| 08. Juli 2024 | 1,6000 | 1,6700 | 1,5300 | 1,5700 | 1,5700 | 82.600 |
| 05. Juli 2024 | 1,6300 | 1,6700 | 1,5200 | 1,6400 | 1,6400 | 65.600 |
| 03. Juli 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 47.400 |
| 02. Juli 2024 | 1,6800 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 63.000 |
| 01. Juli 2024 | 1,7500 | 1,7710 | 1,6200 | 1,7100 | 1,7100 | 79.900 |
| 28. Juni 2024 | 1,6540 | 1,7400 | 1,6180 | 1,7400 | 1,7400 | 134.900 |
| 27. Juni 2024 | 1,5700 | 1,6900 | 1,5500 | 1,6700 | 1,6700 | 120.200 |
| 26. Juni 2024 | 1,5900 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 71.300 |
| 25. Juni 2024 | 1,6900 | 1,7570 | 1,6000 | 1,6200 | 1,6200 | 108.300 |
| 24. Juni 2024 | 1,5800 | 1,7600 | 1,5000 | 1,6700 | 1,6700 | 227.200 |
| 21. Juni 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5400 | 1,5400 | 39.700 |
| 20. Juni 2024 | 1,4300 | 1,5400 | 1,4300 | 1,4800 | 1,4800 | 49.100 |
| 18. Juni 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4600 | 1,4600 | 28.800 |
| 17. Juni 2024 | 1,5400 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 57.600 |
| 14. Juni 2024 | 1,4800 | 1,6000 | 1,4800 | 1,5600 | 1,5600 | 107.800 |
| 13. Juni 2024 | 1,5700 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 155.000 |
| 12. Juni 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5900 | 1,5900 | 90.700 |
| 11. Juni 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 31.700 |
| 10. Juni 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 32.400 |
| 07. Juni 2024 | 1,5800 | 1,7100 | 1,5100 | 1,6100 | 1,6100 | 127.800 |
| 06. Juni 2024 | 1,6400 | 1,8400 | 1,5600 | 1,6100 | 1,6100 | 476.000 |
| 05. Juni 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5800 | 1,5800 | 95.500 |
| 04. Juni 2024 | 1,5600 | 1,6800 | 1,5100 | 1,5800 | 1,5800 | 197.200 |
| 03. Juni 2024 | 1,4500 | 1,6000 | 1,4200 | 1,5800 | 1,5800 | 278.600 |
| 31. Mai 2024 | 1,4700 | 1,4700 | 1,3700 | 1,4300 | 1,4300 | 298.900 |
| 30. Mai 2024 | 1,4800 | 1,4800 | 1,3800 | 1,4300 | 1,4300 | 276.200 |
| 29. Mai 2024 | 1,4500 | 1,5300 | 1,4100 | 1,4600 | 1,4600 | 262.900 |
| 28. Mai 2024 | 1,4500 | 1,4900 | 1,4000 | 1,4600 | 1,4600 | 192.500 |
| 24. Mai 2024 | 1,4900 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | 209.800 |
| 23. Mai 2024 | 1,6000 | 1,6300 | 1,4500 | 1,4800 | 1,4800 | 263.000 |
| 22. Mai 2024 | 1,5800 | 1,7200 | 1,5400 | 1,6300 | 1,6300 | 388.000 |
| 21. Mai 2024 | 1,5300 | 1,5600 | 1,4600 | 1,5200 | 1,5200 | 250.300 |
| 20. Mai 2024 | 1,5900 | 1,6800 | 1,5200 | 1,5400 | 1,5400 | 158.300 |
| 17. Mai 2024 | 1,4600 | 1,6500 | 1,4200 | 1,6300 | 1,6300 | 484.000 |
| 16. Mai 2024 | 1,4200 | 1,4900 | 1,3990 | 1,4500 | 1,4500 | 52.400 |
| 15. Mai 2024 | 1,4500 | 1,4800 | 1,3500 | 1,4000 | 1,4000 | 82.500 |
| 14. Mai 2024 | 1,3000 | 1,4700 | 1,3000 | 1,4300 | 1,4300 | 300.600 |
| 13. Mai 2024 | 1,1900 | 1,3480 | 1,1900 | 1,2500 | 1,2500 | 145.300 |
| 10. Mai 2024 | 1,2000 | 1,2450 | 1,1700 | 1,1800 | 1,1800 | 226.400 |
| 09. Mai 2024 | 1,3000 | 1,3000 | 1,1800 | 1,2000 | 1,2000 | 306.700 |
| 08. Mai 2024 | 1,2300 | 1,2900 | 1,1650 | 1,2000 | 1,2000 | 264.900 |
| 07. Mai 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2400 | 1,2400 | 187.200 |
| 06. Mai 2024 | 1,3900 | 1,4100 | 1,2800 | 1,2950 | 1,2950 | 236.400 |
| 03. Mai 2024 | 1,3800 | 1,4490 | 1,2800 | 1,3800 | 1,3800 | 179.400 |
| 02. Mai 2024 | 1,4000 | 1,4330 | 1,3000 | 1,3800 | 1,3800 | 142.900 |
| 01. Mai 2024 | 1,3650 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 197.300 |
| 30. Apr. 2024 | 1,4000 | 1,4400 | 1,3400 | 1,3700 | 1,3700 | 37.700 |
| 29. Apr. 2024 | 1,3700 | 1,4500 | 1,3200 | 1,3900 | 1,3900 | 170.300 |
| 26. Apr. 2024 | 1,4100 | 1,4290 | 1,2800 | 1,3300 | 1,3300 | 169.300 |
| 25. Apr. 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3900 | 1,3900 | 146.100 |
| 24. Apr. 2024 | 1,3700 | 1,4500 | 1,3300 | 1,3600 | 1,3600 | 71.500 |
| 23. Apr. 2024 | 1,3700 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 97.200 |
| 22. Apr. 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 116.400 |
| 19. Apr. 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 136.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
