Stockscreener 앱 받기
1.065
3.17%
-0.04
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.12 | $1.05 | $0.07 | 291,063.0 | -4.06% |
| 2025-12-04 | $1.11 | $0.99 | $0.12 | 770,125.0 | +8.33% |
| 2025-12-03 | $1.04 | $0.9201 | $0.1199 | 2,260,234.0 | +2.61% |
| 2025-12-02 | $1.17 | $0.994 | $0.176 | 1,331,654.0 | -14.30% |
| 2025-12-01 | $1.25 | $1.13 | $0.1172 | 866,054.0 | -7.94% |
| 2025-11-28 | $1.28 | $1.19 | $0.09 | 611,409.0 | +5.88% |
| 2025-11-26 | $1.22 | $1.15 | $0.07 | 524,426.0 | +0.85% |
| 2025-11-25 | $1.23 | $1.17 | $0.0599 | 518,005.0 | -1.67% |
| 2025-11-24 | $1.22 | $1.14 | $0.0814 | 446,541.0 | +1.69% |
| 2025-11-21 | $1.20 | $1.10 | $0.10 | 916,436.0 | +2.61% |
| 2025-11-20 | $1.31 | $1.13 | $0.18 | 1,311,746.0 | -8.73% |
| 2025-11-19 | $1.30 | $1.19 | $0.111 | 1,044,414.0 | -0.79% |
| 2025-11-18 | $1.31 | $1.24 | $0.07 | 979,407.0 | +2.42% |
| 2025-11-17 | $1.38 | $1.24 | $0.14 | 1,669,154.0 | -8.15% |
| 2025-11-14 | $1.41 | $1.28 | $0.133 | 1,482,701.0 | +6.30% |
| 2025-11-13 | $1.52 | $1.25 | $0.27 | 5,153,283.0 | -13.01% |
| 2025-11-12 | $1.85 | $1.43 | $0.42 | 6,898,508.0 | -11.52% |
| 2025-11-11 | $1.94 | $1.54 | $0.40 | 17,396,845.0 | +4.43% |
| 2025-11-10 | $1.84 | $1.40 | $0.44 | 83,108,386.0 | +28.46% |
| 2025-11-07 | $1.25 | $1.16 | $0.09 | 17,209,469.0 | +2.50% |
| 2025-11-06 | $1.25 | $1.18 | $0.07 | 479,265.0 | -3.23% |
| 2025-11-05 | $1.35 | $1.23 | $0.12 | 496,563.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.25 | $0.9201 | $0.3271 | 5,519,130.0 | -15.87% |
| 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% |
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% |
0.79%
0.96%
자본화:
|
볼륨(24시간):