Stockscreener 앱 받기
0.8024
1.06%
-0.0086
시간 외 거래:
.79
-0.0124
-1.55%
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $0.8143 | $0.80 | $0.0143 | 56,884.0 | -1.06% |
| 2025-07-02 | $0.8275 | $0.80 | $0.0275 | 137,760.0 | +1.38% |
| 2025-07-01 | $0.81 | $0.7794 | $0.0306 | 190,447.0 | +1.27% |
| 2025-06-30 | $0.8055 | $0.7812 | $0.0243 | 170,705.0 | -2.20% |
| 2025-06-27 | $0.84 | $0.7903 | $0.0497 | 144,479.0 | -2.98% |
| 2025-06-26 | $0.85 | $0.795 | $0.055 | 113,633.0 | -0.88% |
| 2025-06-25 | $0.8499 | $0.772 | $0.0779 | 324,449.0 | +5.00% |
| 2025-06-24 | $0.8178 | $0.7745 | $0.0433 | 131,580.0 | +0.88% |
| 2025-06-23 | $0.8179 | $0.77 | $0.0479 | 228,126.0 | -0.28% |
| 2025-06-20 | $0.809 | $0.7716 | $0.0374 | 173,885.0 | -0.35% |
| 2025-06-18 | $0.8318 | $0.7599 | $0.0719 | 392,592.0 | +3.65% |
| 2025-06-17 | $0.7899 | $0.75 | $0.0399 | 294,841.0 | -1.29% |
| 2025-06-16 | $0.80 | $0.7605 | $0.0395 | 251,289.0 | -0.51% |
| 2025-06-13 | $0.7998 | $0.755 | $0.0448 | 819,457.0 | -2.00% |
| 2025-06-12 | $0.83 | $0.79 | $0.04 | 397,530.0 | -3.95% |
| 2025-06-11 | $0.8625 | $0.81 | $0.0525 | 323,405.0 | -0.63% |
| 2025-06-10 | $0.86 | $0.82 | $0.04 | 317,787.0 | -1.39% |
| 2025-06-09 | $0.8678 | $0.8345 | $0.0333 | 462,205.0 | +2.40% |
| 2025-06-06 | $0.87 | $0.8235 | $0.0465 | 349,666.0 | -2.23% |
| 2025-06-05 | $0.862 | $0.811 | $0.051 | 321,924.0 | -0.12% |
| 2025-06-04 | $0.883 | $0.8213 | $0.0617 | 505,637.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.8275 | $0.7794 | $0.0481 | 441,975.0 | +1.57% |
| 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% |
0.68%
0.50%
자본화:
|
볼륨(24시간):