ストックスクリーナーアプリを入手
0.86
4.97%
-0.045
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $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% |
| 2025-07-25 | $0.90 | $0.8501 | $0.0499 | 168,913.0 | +5.72% |
| 2025-07-24 | $0.893 | $0.833 | $0.06 | 254,191.0 | -1.01% |
| 2025-07-23 | $0.8642 | $0.838 | $0.0262 | 58,439.0 | +1.67% |
| 2025-07-22 | $0.86 | $0.8244 | $0.0356 | 89,918.0 | -1.44% |
| 2025-07-21 | $0.89 | $0.82 | $0.07 | 134,027.0 | -0.81% |
| 2025-07-18 | $0.88 | $0.8311 | $0.0489 | 177,101.0 | -0.45% |
| 2025-07-17 | $0.87 | $0.82 | $0.05 | 239,056.0 | +2.11% |
| 2025-07-16 | $0.888 | $0.8259 | $0.0621 | 72,083.0 | +4.42% |
| 2025-07-15 | $0.8929 | $0.80 | $0.0929 | 405,976.0 | -8.74% |
| 2025-07-14 | $0.91 | $0.853 | $0.057 | 167,656.0 | +1.35% |
| 2025-07-11 | $0.93 | $0.8721 | $0.0579 | 2,668,063.0 | -1.69% |
| 2025-07-10 | $0.9196 | $0.88 | $0.0396 | 165,952.0 | +0.12% |
| 2025-07-09 | $0.90 | $0.8612 | $0.0388 | 215,161.0 | +2.08% |
| 2025-07-08 | $0.8902 | $0.8201 | $0.0701 | 440,861.0 | +6.82% |
| 2025-07-07 | $1.00 | $0.80 | $0.20 | 1,016,821.0 | +2.19% |
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 | $0.91 | $0.836 | $0.074 | 123,610.0 | +0.00% |
| 2025-07 | $1.00 | $0.7794 | $0.2206 | 7,748,769.0 | +8.86% |
| 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% |
0.93%
0.15%
大文字化:
|
ボリューム (24 時間):