loading

Inspira Technologies Oxy B H N Ltd (IINN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $0.6699 $0.61 $0.0599 92,050.0 -4.48%
2025-04-02 $0.6745 $0.61 $0.0645 40,592.0 +4.32%
2025-04-01 $0.6899 $0.6111 $0.0788 208,144.0 -4.13%
2025-03-31 $0.7067 $0.6399 $0.0668 241,752.0 -2.48%
2025-03-28 $0.739 $0.68 $0.059 145,686.0 -3.80%
2025-03-27 $0.7356 $0.7121 $0.0235 120,786.0 -4.08%
2025-03-26 $0.7815 $0.7088 $0.0727 645,119.0 -3.45%
2025-03-25 $0.80 $0.758 $0.042 197,375.0 +0.00%
2025-03-24 $0.79 $0.7301 $0.0599 158,226.0 -0.65%
2025-03-21 $0.8099 $0.7088 $0.1011 308,246.0 +6.91%
2025-03-20 $0.7336 $0.6886 $0.045 128,813.0 +2.84%
2025-03-19 $0.7487 $0.702 $0.0467 92,347.0 -5.23%
2025-03-18 $0.7499 $0.6901 $0.0598 460,759.0 +4.73%
2025-03-17 $0.7298 $0.65 $0.0798 499,380.0 -2.70%
2025-03-14 $0.7398 $0.6857 $0.0541 137,555.0 +4.27%
2025-03-13 $0.7547 $0.6541 $0.1006 275,796.0 -8.75%
2025-03-12 $0.7785 $0.7225 $0.056 169,702.0 -1.63%
2025-03-11 $0.799 $0.74 $0.059 188,023.0 -0.06%
2025-03-10 $0.8298 $0.75 $0.0798 266,289.0 -8.10%
2025-03-07 $0.8498 $0.82 $0.0298 65,633.0 +1.53%
2025-03-06 $0.8697 $0.82 $0.0497 193,867.0 -3.86%
2025-03-05 $0.8899 $0.8122 $0.0777 400,417.0 +3.68%
2025-03-04 $0.839 $0.8201 $0.0189 19,282.0 -3.13%

Inspira Technologies Oxy B H N Ltd (IINN) 株の年ごとの株価履歴

この詳細な分析では、Inspira Technologies Oxy B H N 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IINN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、Inspira Technologies Oxy B H N 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。

2025年のInspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.6899 $0.61 $0.0799 340,786.0 -4.47%
2025-03 $0.9287 $0.6399 $0.2888 4,883,503.0 -25.67%
2025-02 $1.04 $0.77 $0.27 31,055,522.0 +5.88%
2025-01 $1.13 $0.85 $0.28 35,379,067.0 -16.67%

2024年のInspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.39 $0.8572 $0.5278 4,352,972.0 -24.44%
2024-11 $1.45 $1.17 $0.28 3,148,485.0 +8.00%
2024-10 $1.49 $1.25 $0.24 3,246,615.0 -8.76%
2024-09 $1.47 $1.05 $0.42 2,502,906.0 +26.85%
2024-08 $1.30 $0.813 $0.487 1,563,840.0 -0.63%
2024-07 $1.60 $1.01 $0.59 2,735,565.0 -21.25%
2024-06 $2.31 $1.28 $1.03 1,833,775.0 -40.00%
2024-05 $2.45 $1.78 $0.67 4,963,031.0 +22.34%
2024-04 $2.36 $1.64 $0.72 5,654,826.0 +7.43%
2024-03 $2.09 $1.50 $0.59 6,962,722.0 +8.02%
2024-02 $1.96 $0.80 $1.16 59,601,677.0 +77.05%
2024-01 $1.22 $0.7613 $0.4587 6,707,608.0 -13.68%

2023年のInspira Technologies Oxy B H N Ltd (IINN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.49 $0.85 $1.64 40,738,265.0 -2.75%
2023-11 $1.32 $1.00 $0.3208 596,482.0 -9.17%
2023-10 $1.56 $1.20 $0.36 450,779.0 -21.05%
2023-09 $1.58 $1.25 $0.33 453,350.0 +7.04%
2023-08 $1.50 $1.21 $0.29 484,290.0 -0.01%
2023-07 $1.63 $1.31 $0.32 667,629.0 -5.33%
2023-06 $1.72 $1.36 $0.3617 431,866.0 +5.63%
2023-05 $1.61 $1.13 $0.48 370,014.0 +22.98%
2023-04 $1.38 $1.12 $0.2599 291,176.0 -14.47%
2023-03 $1.68 $1.25 $0.4325 460,108.0 -15.09%
2023-02 $1.99 $1.50 $0.4862 885,249.0 -3.64%
2023-01 $1.90 $1.15 $0.75 4,829,629.0 +27.91%
medical_devices STE
$223.75
price down icon 1.72%
medical_devices ZBH
$112.22
price down icon 0.92%
medical_devices PHG
$24.22
price down icon 2.37%
$64.12
price down icon 5.90%
$76.09
price down icon 3.87%
medical_devices EW
$71.97
price down icon 0.27%
大文字化:     |  ボリューム (24 時間):