Stockscreener 앱 받기
1.38
5.48%
-0.08
시간 외 거래:
1.39
0.01
+0.72%
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.48 | $1.32 | $0.16 | 553,306.0 | -5.48% |
| 2025-10-31 | $1.46 | $1.32 | $0.14 | 317,303.0 | +10.61% |
| 2025-10-30 | $1.47 | $1.30 | $0.17 | 768,039.0 | -4.35% |
| 2025-10-29 | $1.55 | $1.35 | $0.20 | 761,517.0 | -8.61% |
| 2025-10-28 | $1.65 | $1.48 | $0.1699 | 918,898.0 | -9.04% |
| 2025-10-27 | $1.71 | $1.35 | $0.355 | 1,942,845.0 | +18.57% |
| 2025-10-24 | $1.42 | $1.22 | $0.20 | 1,080,909.0 | +14.75% |
| 2025-10-23 | $1.34 | $1.20 | $0.14 | 375,908.0 | -3.94% |
| 2025-10-22 | $1.38 | $1.24 | $0.14 | 742,568.0 | -6.62% |
| 2025-10-21 | $1.38 | $1.26 | $0.12 | 717,717.0 | +1.49% |
| 2025-10-20 | $1.35 | $1.20 | $0.15 | 644,527.0 | +13.56% |
| 2025-10-17 | $1.26 | $1.14 | $0.125 | 884,956.0 | -4.84% |
| 2025-10-16 | $1.30 | $1.18 | $0.1199 | 452,006.0 | -0.80% |
| 2025-10-15 | $1.30 | $1.19 | $0.11 | 580,578.0 | -2.34% |
| 2025-10-14 | $1.30 | $1.13 | $0.17 | 859,013.0 | +2.40% |
| 2025-10-13 | $1.41 | $1.23 | $0.1799 | 970,153.0 | -9.42% |
| 2025-10-10 | $1.51 | $1.35 | $0.16 | 546,574.0 | -5.48% |
| 2025-10-09 | $1.52 | $1.42 | $0.105 | 282,870.0 | -0.68% |
| 2025-10-08 | $1.54 | $1.34 | $0.20 | 571,661.0 | +6.52% |
| 2025-10-07 | $1.58 | $1.37 | $0.21 | 875,738.0 | -8.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.48 | $1.32 | $0.16 | 1,106,612.0 | -5.48% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):