1.84
price up icon3.95%   0.07
after-market アフターアワーズ: 1.84
loading

Infobird Co Ltd (IFBD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $1.90 $1.75 $0.1484 11,789.0 +3.95%
2024-11-21 $1.83 $1.72 $0.1069 14,785.0 +1.14%
2024-11-20 $1.90 $1.75 $0.145 15,442.0 -3.31%
2024-11-19 $1.86 $1.80 $0.06 10,538.0 -2.69%
2024-11-18 $1.93 $1.71 $0.22 28,180.0 -0.80%
2024-11-15 $2.17 $1.85 $0.3199 52,798.0 -8.09%
2024-11-14 $2.19 $2.04 $0.15 15,721.0 -6.85%
2024-11-13 $2.25 $2.03 $0.2199 58,494.0 -3.10%
2024-11-12 $2.30 $2.00 $0.30 140,693.0 +9.18%
2024-11-11 $2.08 $1.98 $0.10 11,710.0 +1.97%
2024-11-08 $2.10 $2.01 $0.09 8,357.0 -4.25%
2024-11-07 $2.15 $2.00 $0.15 10,812.0 +0.47%
2024-11-06 $2.25 $2.04 $0.21 43,325.0 -4.95%
2024-11-05 $2.22 $2.00 $0.225 48,473.0 +11.00%
2024-11-04 $2.04 $1.91 $0.13 31,395.0 +3.09%
2024-11-01 $1.97 $1.91 $0.06 16,798.0 +0.00%
2024-10-31 $2.07 $1.90 $0.17 3,975.0 +2.11%
2024-10-30 $1.99 $1.90 $0.0947 8,030.0 -2.56%
2024-10-29 $1.97 $1.90 $0.07 19,256.0 +1.04%
2024-10-28 $1.98 $1.86 $0.118 12,277.0 +0.52%
2024-10-25 $2.05 $1.91 $0.14 33,153.0 +0.31%

Infobird Co Ltd (IFBD) 株の年ごとの株価履歴

この詳細な分析では、Infobird Co Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIFBD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Infobird Co Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のInfobird Co Ltd (IFBD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $2.30 $1.71 $0.59 531,099.0 -5.15%
2024-10 $2.23 $1.80 $0.43 879,799.0 -13.78%
2024-09 $2.36 $1.63 $0.7295 428,967.0 +28.52%
2024-08 $2.46 $1.73 $0.73 602,861.0 -27.05%
2024-07 $3.54 $2.31 $1.23 4,495,054.0 -21.31%
2024-06 $3.92 $2.90 $1.02 1,091,179.0 -15.28%
2024-05 $4.71 $3.58 $1.13 2,681,685.0 -14.49%
2024-04 $6.95 $3.54 $3.41 27,650,598.0 -4.10%
2024-03 $8.40 $4.10 $4.30 17,623,838.0 -26.66%
2024-02 $54.64 $5.28 $49.36 13,579,415.1 -44.99%
2024-01 $13.92 $3.44 $10.48 2,107,988.5 +3.82%

2023年のInfobird Co Ltd (IFBD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $15.84 $6.64 $9.20 3,169,908.1 -28.42%
2023-11 $15.04 $0.72 $14.32 1,727,751.8 +1,677%
2023-10 $1.40 $0.72 $0.68 8,260,635.5 -3.01%
2023-09 $2.12 $0.8056 $1.32 11,619,443.3 -59.15%
2023-08 $7.68 $1.76 $5.92 10,612,399.3 -73.74%
2023-07 $11.84 $4.68 $7.16 7,637,716.5 -19.51%
2023-06 $19.76 $9.20 $10.56 4,486,380.5 +0.82%
2023-05 $18.16 $7.44 $10.72 4,040,555.2 -34.50%
2023-04 $26.00 $13.84 $12.16 131,519.0 -33.48%
2023-03 $31.89 $20.44 $11.44 26,326.7 -30.26%
2023-02 $68.00 $30.00 $38.00 396,674.5 -32.52%
2023-01 $57.60 $22.48 $35.12 65,210.5 +98.33%

2022年のInfobird Co Ltd (IFBD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $39.20 $22.02 $17.18 20,767.1 -18.92%
2022-11 $38.00 $28.00 $10.00 11,476.6 -14.43%
2022-10 $50.00 $32.70 $17.30 18,273.5 -20.66%
2022-09 $106.0 $12.61 $93.39 617,515.6 +199.20%
2022-08 $21.55 $13.60 $7.95 79,982.0 -1.94%
2022-07 $21.60 $14.40 $7.20 46,537.8 -21.62%
2022-06 $33.88 $18.02 $15.86 104,788.6 -29.76%
2022-05 $146.0 $20.40 $125.6 19,335.7 -4.97%
2022-04 $31.60 $23.60 $8.00 33,997.7 +1.72%
2022-03 $36.69 $22.00 $14.69 69,327.0 -13.81%
2022-02 $51.20 $20.25 $30.95 662,019.9 -5.81%
2022-01 $50.80 $26.00 $24.80 92,056.2 -20.37%
$421.88
price up icon 6.19%
software_application APP
$333.31
price up icon 4.74%
$383.36
price down icon 3.61%
software_application ADP
$305.15
price up icon 0.19%
$106.96
price up icon 0.45%
$71.51
price up icon 2.69%
大文字化:     |  ボリューム (24 時間):