Stockscreener 앱 받기
0.8313
2.30%
-0.0196
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.8455 | $0.8215 | $0.024 | 109,040.0 | -2.30% |
| 2026-02-11 | $0.853 | $0.814 | $0.039 | 176,460.0 | +0.71% |
| 2026-02-10 | $0.8749 | $0.84 | $0.0349 | 175,504.0 | -1.48% |
| 2026-02-09 | $0.8787 | $0.82 | $0.0587 | 406,769.0 | -4.17% |
| 2026-02-06 | $0.90 | $0.8263 | $0.0737 | 637,413.0 | +8.42% |
| 2026-02-05 | $0.89 | $0.7984 | $0.0916 | 684,197.0 | -1.74% |
| 2026-02-04 | $0.9611 | $0.8103 | $0.1508 | 583,441.0 | -4.55% |
| 2026-02-03 | $0.99 | $0.8634 | $0.1266 | 401,200.0 | -9.65% |
| 2026-02-02 | $1.00 | $0.8704 | $0.1346 | 626,727.0 | +10.42% |
| 2026-01-30 | $0.9412 | $0.8812 | $0.06 | 254,601.0 | -4.40% |
| 2026-01-29 | $0.9611 | $0.8801 | $0.081 | 591,814.0 | +1.30% |
| 2026-01-28 | $0.9775 | $0.89 | $0.0875 | 986,058.0 | -5.77% |
| 2026-01-27 | $1.00 | $0.9251 | $0.0749 | 694,690.0 | +3.83% |
| 2026-01-26 | $1.01 | $0.931 | $0.079 | 651,032.0 | -7.82% |
| 2026-01-23 | $1.03 | $0.9778 | $0.0522 | 904,483.0 | -1.94% |
| 2026-01-22 | $1.07 | $0.99 | $0.08 | 441,390.0 | +3.00% |
| 2026-01-21 | $1.02 | $0.9581 | $0.0599 | 315,716.0 | +1.11% |
| 2026-01-20 | $1.01 | $0.9312 | $0.0788 | 1,146,872.0 | -1.10% |
| 2026-01-16 | $1.06 | $1.00 | $0.06 | 488,587.0 | +0.00% |
| 2026-01-15 | $1.09 | $1.00 | $0.09 | 525,111.0 | -6.54% |
| 2026-01-14 | $1.09 | $1.00 | $0.095 | 686,822.0 | +7.00% |
Inflarx N V 주식 (IFRX) 연도별 가격 이력
이 심층 분석에서는 Inflarx N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inflarx N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inflarx N V 주식 (IFRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.00 | $0.7984 | $0.2066 | 3,909,791.0 | -5.76% |
| 2026-01 | $1.22 | $0.8801 | $0.3399 | 12,406,690.0 | -12.66% |
Inflarx N V 주식 (IFRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.25 | $0.9201 | $0.3271 | 16,461,988.0 | -19.05% |
| 2025-11 | $1.94 | $1.10 | $0.84 | 141,230,502.0 | -13.70% |
| 2025-10 | $1.71 | $1.13 | $0.58 | 15,885,569.0 | +8.96% |
| 2025-09 | $1.82 | $1.09 | $0.73 | 15,133,829.0 | -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% |
Inflarx N V 주식 (IFRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):