ストックスクリーナーアプリを入手
1.34
2.19%
-0.03
アフターアワーズ：
1.34
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $1.46 | $1.28 | $0.18 | 284,625.0 | -2.19% |
| 2025-09-18 | $1.47 | $1.20 | $0.27 | 833,572.0 | +16.10% |
| 2025-09-17 | $1.22 | $1.10 | $0.115 | 656,863.0 | +3.51% |
| 2025-09-16 | $1.29 | $1.09 | $0.20 | 695,685.0 | -7.32% |
| 2025-09-15 | $1.33 | $1.15 | $0.1841 | 805,476.0 | -2.38% |
| 2025-09-12 | $1.51 | $1.21 | $0.30 | 1,046,413.0 | -14.29% |
| 2025-09-11 | $1.60 | $1.45 | $0.15 | 854,534.0 | -6.96% |
| 2025-09-10 | $1.77 | $1.46 | $0.31 | 881,051.0 | +3.27% |
| 2025-09-09 | $1.69 | $1.52 | $0.17 | 745,138.0 | -3.16% |
| 2025-09-08 | $1.60 | $1.53 | $0.075 | 680,631.0 | -4.24% |
| 2025-09-05 | $1.70 | $1.50 | $0.20 | 764,528.0 | +5.10% |
| 2025-09-04 | $1.71 | $1.45 | $0.2567 | 1,151,937.0 | -9.25% |
| 2025-09-03 | $1.82 | $1.64 | $0.18 | 1,111,056.0 | -1.14% |
| 2025-09-02 | $1.81 | $1.61 | $0.20 | 2,578,187.0 | +9.37% |
| 2025-08-29 | $1.60 | $1.30 | $0.30 | 4,068,654.0 | +36.75% |
| 2025-08-28 | $1.29 | $0.9751 | $0.3149 | 1,881,163.0 | +17.00% |
| 2025-08-27 | $1.02 | $0.914 | $0.106 | 802,098.0 | +8.70% |
| 2025-08-26 | $0.9577 | $0.907 | $0.0507 | 424,379.0 | -0.10% |
| 2025-08-25 | $0.9588 | $0.87 | $0.0888 | 505,989.0 | +0.81% |
| 2025-08-22 | $0.9487 | $0.82 | $0.1287 | 601,397.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.82 | $1.09 | $0.73 | 13,374,321.0 | -16.25% |
| 2025-08 | $1.60 | $0.7406 | $0.8594 | 11,447,496.0 | +76.80% |
| 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% |
1.43%
0.09%
大文字化:
|
ボリューム (24 時間):