Stockscreener 앱 받기
1.57
9.25%
-0.16
시장 영업 전:
1.57
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-21 | $0.90 | $0.84 | $0.06 | 271,492.0 | +0.57% |
| 2025-08-20 | $0.9199 | $0.85 | $0.0699 | 96,165.0 | +1.22% |
| 2025-08-19 | $0.9499 | $0.84 | $0.1099 | 274,581.0 | -3.32% |
| 2025-08-18 | $0.9124 | $0.85 | $0.0624 | 124,767.0 | +5.74% |
| 2025-08-15 | $0.8629 | $0.80 | $0.0629 | 196,339.0 | +4.30% |
| 2025-08-14 | $0.8399 | $0.779 | $0.0609 | 194,868.0 | +1.38% |
| 2025-08-13 | $0.84 | $0.7946 | $0.0454 | 202,133.0 | -2.04% |
| 2025-08-12 | $0.848 | $0.80 | $0.048 | 145,019.0 | +1.22% |
| 2025-08-11 | $0.8483 | $0.7889 | $0.0595 | 268,354.0 | +2.85% |
| 2025-08-08 | $0.86 | $0.7809 | $0.0791 | 158,942.0 | -1.83% |
| 2025-08-07 | $0.84 | $0.7406 | $0.0994 | 667,124.0 | -2.96% |
| 2025-08-06 | $0.9049 | $0.836 | $0.0689 | 159,901.0 | -4.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.82 | $1.45 | $0.37 | 5,993,117.0 | -1.88% |
| 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% |
Inflarx N V 주식 (IFRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.75%
1.11%
자본화:
|
볼륨(24시간):