ストックスクリーナーアプリを入手
0.9135
1.73%
0.0155
プレマーケット:
.90
-0.0135
-1.48%
Inflarx N V (IFRX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.9487 | $0.82 | $0.1287 | 601,397.0 | +1.73% |
| 2025-08-21 | $0.90 | $0.84 | $0.06 | 271,492.0 | +0.57% |
| 2025-08-20 | $0.9199 | $0.85 | $0.0699 | 96,165.0 | +1.22% |
| 2025-08-19 | $0.9499 | $0.84 | $0.1099 | 274,581.0 | -3.32% |
| 2025-08-18 | $0.9124 | $0.85 | $0.0624 | 124,767.0 | +5.74% |
| 2025-08-15 | $0.8629 | $0.80 | $0.0629 | 196,339.0 | +4.30% |
| 2025-08-14 | $0.8399 | $0.779 | $0.0609 | 194,868.0 | +1.38% |
| 2025-08-13 | $0.84 | $0.7946 | $0.0454 | 202,133.0 | -2.04% |
| 2025-08-12 | $0.848 | $0.80 | $0.048 | 145,019.0 | +1.22% |
| 2025-08-11 | $0.8483 | $0.7889 | $0.0595 | 268,354.0 | +2.85% |
| 2025-08-08 | $0.86 | $0.7809 | $0.0791 | 158,942.0 | -1.83% |
| 2025-08-07 | $0.84 | $0.7406 | $0.0994 | 667,124.0 | -2.96% |
| 2025-08-06 | $0.9049 | $0.836 | $0.0689 | 159,901.0 | -4.55% |
| 2025-08-05 | $0.9242 | $0.8605 | $0.0637 | 184,441.0 | -0.95% |
| 2025-08-04 | $0.921 | $0.85 | $0.071 | 96,080.0 | +3.30% |
| 2025-08-01 | $0.91 | $0.836 | $0.074 | 123,610.0 | -4.97% |
| 2025-07-31 | $0.95 | $0.87 | $0.08 | 284,305.0 | +2.84% |
| 2025-07-30 | $0.95 | $0.85 | $0.10 | 379,512.0 | +0.69% |
| 2025-07-29 | $0.8915 | $0.836 | $0.0555 | 103,923.0 | -0.33% |
| 2025-07-28 | $0.90 | $0.86 | $0.04 | 198,110.0 | -2.43% |
Inflarx N V (IFRX) 株の年ごとの株価履歴
この詳細な分析では、Inflarx N V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IFRX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、Inflarx N V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。
2025年のInflarx N V (IFRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.9499 | $0.7406 | $0.2093 | 4,366,610.0 | +0.94% |
| 2025-07 | $1.00 | $0.7794 | $0.2206 | 7,625,159.0 | +14.56% |
| 2025-06 | $0.8837 | $0.75 | $0.1337 | 7,009,342.0 | -1.56% |
| 2025-05 | $1.92 | $0.7113 | $1.21 | 15,001,528.0 | -52.79% |
| 2025-04 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| 2025-03 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| 2025-02 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| 2025-01 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
2024年のInflarx N V (IFRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| 2024-11 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| 2024-10 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| 2024-09 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| 2024-08 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| 2024-07 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| 2024-06 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| 2024-05 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| 2024-04 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| 2024-03 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| 2024-02 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| 2024-01 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
2023年のInflarx N V (IFRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| 2023-11 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| 2023-10 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| 2023-09 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| 2023-08 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| 2023-07 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| 2023-06 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| 2023-05 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| 2023-04 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| 2023-03 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| 2023-02 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| 2023-01 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
0.94%
1.72%
大文字化:
|
ボリューム (24 時間):