La bourse est fermée

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,38000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,4300 +0,05 (+3,62 %)
Échanges après Bourse : 06:56PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,38001,44921,28001,38001,3800179 194
02 mai 20241,40001,43301,30001,38001,3800142 900
01 mai 20241,36501,43001,33001,41001,4100197 300
30 avr. 20241,40001,44001,34001,37001,370037 700
29 avr. 20241,37001,45001,32001,39001,3900170 300
26 avr. 20241,41001,42901,28001,33001,3300169 300
25 avr. 20241,36001,41001,26001,39001,3900146 100
24 avr. 20241,37001,45001,33001,36001,360071 500
23 avr. 20241,37001,46001,32001,36001,360097 200
22 avr. 20241,35001,41001,31001,37001,3700116 400
19 avr. 20241,27001,38001,27001,35001,3500136 100
18 avr. 20241,26001,42001,25001,26001,2600120 600
17 avr. 20241,33001,33801,24001,26501,2650274 100
16 avr. 20241,38001,41001,25001,31001,3100178 100
15 avr. 20241,50001,50001,37001,39001,3900145 900
12 avr. 20241,54001,55001,45001,50001,5000223 600
11 avr. 20241,60001,65001,51001,54001,5400114 600
10 avr. 20241,54001,66001,51001,52001,5200933 800
09 avr. 20241,53001,66001,46001,62001,6200453 700
08 avr. 20241,59001,64001,51001,52001,520080 600
05 avr. 20241,56001,68001,50001,55001,5500365 200
04 avr. 20241,55001,59601,50001,56001,5600140 100
03 avr. 20241,54001,66001,52001,55001,5500221 900
02 avr. 20241,52001,58001,51001,54001,540056 300
01 avr. 20241,55001,59501,51001,52001,520049 900
28 mars 20241,56501,57201,51001,54001,5400317 800
27 mars 20241,52001,60001,52001,54001,5400190 100
26 mars 20241,54001,60001,52001,54001,540096 000
25 mars 20241,50001,61001,50001,54001,5400147 200
22 mars 20241,53001,59001,49001,49001,4900396 600
21 mars 20241,43001,70001,40001,54001,5400624 700
20 mars 20241,69001,75001,64001,69001,6900239 500
19 mars 20241,58001,82001,53501,69001,6900255 300
18 mars 20241,55001,57001,50001,50001,5000150 300
15 mars 20241,50001,61501,49001,58001,5800123 800
14 mars 20241,56001,57001,48001,52001,520091 800
13 mars 20241,56001,62001,56001,58001,580068 300
12 mars 20241,65001,68901,56001,57001,5700120 600
11 mars 20241,61001,72001,57001,62001,6200172 200
08 mars 20241,66001,74001,62001,62001,620053 100
07 mars 20241,71001,76001,64001,66001,6600142 800
06 mars 20241,75001,84001,72001,74001,7400191 900
05 mars 20241,73001,82001,72001,79001,790098 400
04 mars 20241,71001,90001,67101,77001,7700341 100
01 mars 20241,80001,88001,70001,75001,7500367 500
29 févr. 20241,71001,92001,71001,78001,7800263 200
28 févr. 20241,63001,76001,57001,74001,7400376 500
27 févr. 20241,48001,73901,48001,65001,65001 003 200
26 févr. 20241,53001,55001,49001,50001,5000236 500
23 févr. 20241,47001,54001,40001,51001,5100456 400
22 févr. 20241,55001,55001,46001,47001,4700227 500
21 févr. 20241,55001,55001,49001,51001,510093 500
20 févr. 20241,53001,57001,50001,53001,5300111 600
16 févr. 20241,56001,58001,51001,55001,5500465 100
15 févr. 20241,49001,60001,48001,54001,5400174 500
14 févr. 20241,60001,62001,47001,47001,4700647 900
13 févr. 20241,59001,70501,56001,58001,5800278 900
12 févr. 20241,54001,72001,54001,65001,6500842 200
09 févr. 20241,62001,65001,51801,52001,5200126 800
08 févr. 20241,60001,70001,57001,58001,5800201 200
07 févr. 20241,70001,70001,57001,57001,570074 200
06 févr. 20241,57001,65001,57001,64001,640056 500
05 févr. 20241,62001,62801,57001,59001,590041 800
02 févr. 20241,70001,72001,62001,62001,620049 600
01 févr. 20241,65001,76001,63201,70001,700090 500
31 janv. 20241,65001,71001,61001,62001,620036 800
30 janv. 20241,74001,74001,64001,65001,650049 600
29 janv. 20241,56001,74001,56001,72001,7200118 700
26 janv. 20241,53001,62001,45001,54001,5400129 000
25 janv. 20241,68001,68001,50001,50001,5000195 300
24 janv. 20241,71001,75701,60001,60001,6000151 100
23 janv. 20241,65001,76001,65001,72001,7200128 400
22 janv. 20241,60001,66501,60001,65001,650041 600
19 janv. 20241,56001,67001,56001,60001,6000112 300
18 janv. 20241,61001,62001,57001,60001,600045 500
17 janv. 20241,63001,64001,55001,62001,6200114 800
16 janv. 20241,73001,74001,64001,65001,6500103 200
12 janv. 20241,76001,84201,67001,73001,7300186 700
11 janv. 20241,95001,96001,74001,75001,7500514 500
10 janv. 20242,06002,10001,93001,99001,9900442 300
09 janv. 20241,93002,07001,81002,03002,0300661 100
08 janv. 20241,80001,91201,72001,90001,9000413 700
05 janv. 20241,85001,85001,70001,79001,7900403 700
04 janv. 20241,69001,85001,65501,83001,83001 035 100
03 janv. 20241,64001,64001,58001,60001,600070 400
02 janv. 20241,64001,73001,63001,64001,6400126 200
29 déc. 20231,65001,71001,55501,63001,6300239 000
28 déc. 20231,85001,85001,65001,66001,6600336 000
27 déc. 20231,66001,84001,65001,81001,8100376 400
26 déc. 20231,75001,76001,68001,69001,6900158 700
22 déc. 20231,45001,77001,45001,71001,7100573 400
21 déc. 20231,54001,54001,43001,48001,4800358 800
20 déc. 20231,42001,54001,39001,49001,4900406 100
19 déc. 20231,40001,48001,40001,45001,4500255 400
18 déc. 20231,32001,42501,30001,41001,4100373 400
15 déc. 20231,40001,41001,31001,31001,3100382 400
14 déc. 20231,41001,44001,35501,37001,3700363 600
13 déc. 20231,42001,44001,38001,40001,4000383 300
12 déc. 20231,37001,50001,37001,42001,4200318 300
11 déc. 20231,40001,44001,38401,40001,4000250 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...