ストックスクリーナーアプリを入手
2.57
1.57%
0.03
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $2.61 | $2.51 | $0.10 | 27,744.0 | +1.57% |
| 2025-02-06 | $2.55 | $2.40 | $0.15 | 193,449.0 | +1.60% |
| 2025-02-05 | $2.53 | $2.41 | $0.12 | 380,179.0 | +1.21% |
| 2025-02-04 | $2.56 | $2.21 | $0.35 | 292,768.0 | +2.49% |
| 2025-02-03 | $2.47 | $2.30 | $0.17 | 222,767.0 | +0.00% |
| 2025-01-31 | $2.47 | $2.34 | $0.13 | 259,681.0 | +1.69% |
| 2025-01-30 | $2.40 | $2.20 | $0.20 | 221,043.0 | +5.80% |
| 2025-01-29 | $2.30 | $2.16 | $0.14 | 165,574.0 | -0.44% |
| 2025-01-28 | $2.40 | $2.25 | $0.15 | 133,129.0 | -1.32% |
| 2025-01-27 | $2.47 | $2.20 | $0.27 | 222,705.0 | -2.56% |
| 2025-01-24 | $2.47 | $2.27 | $0.20 | 241,978.0 | -1.27% |
| 2025-01-23 | $2.53 | $2.34 | $0.19 | 176,864.0 | -5.20% |
| 2025-01-22 | $2.52 | $2.28 | $0.24 | 228,218.0 | +1.21% |
| 2025-01-21 | $2.60 | $2.43 | $0.17 | 215,793.0 | -2.76% |
| 2025-01-17 | $2.64 | $2.44 | $0.20 | 178,049.0 | -0.39% |
| 2025-01-16 | $2.65 | $2.44 | $0.21 | 162,544.0 | +1.19% |
| 2025-01-15 | $2.63 | $2.37 | $0.26 | 248,311.0 | +7.69% |
| 2025-01-14 | $2.46 | $2.30 | $0.16 | 57,936.0 | +0.00% |
| 2025-01-13 | $2.41 | $2.16 | $0.2497 | 169,833.0 | +4.93% |
| 2025-01-10 | $2.41 | $2.21 | $0.20 | 95,305.0 | -4.29% |
| 2025-01-08 | $2.50 | $2.30 | $0.20 | 168,289.0 | -8.63% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.61 | $2.21 | $0.40 | 1,116,907.0 | +7.05% |
| 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% |
1.37%
0.36%
大文字化:
|
ボリューム (24 時間):