InflaRx N.V. IFRX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,72+0,01 (+%0,58)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,72 | +%0,58 | $1,74 | $1,80 | $1,72 | 422,10K |
| 2026-10-01 | $1,71 | -%5,00 | $1,83 | $1,86 | $1,71 | 369,80K |
| 2026-09-30 | $1,80 | -%2,70 | $1,87 | $1,89 | $1,80 | 302,40K |
| 2026-09-29 | $1,85 | +%1,65 | $1,83 | $1,89 | $1,80 | 268,30K |
| 2026-09-28 | $1,82 | -%3,70 | $1,88 | $1,95 | $1,80 | 426,40K |
| 2026-09-25 | $1,89 | -%2,07 | $1,94 | $2,04 | $1,87 | 399,90K |
| 2026-09-24 | $1,93 | -%1,53 | $1,97 | $2,02 | $1,89 | 510,00K |
| 2026-09-23 | $1,96 | -%5,77 | $2,08 | $2,09 | $1,96 | 564,80K |
| 2026-09-22 | $2,08 | -%1,89 | $2,12 | $2,19 | $2,04 | 571,20K |
| 2026-09-21 | $2,12 | +%1,44 | $2,11 | $2,19 | $2,07 | 345,10K |
| 2026-09-18 | $2,09 | +%1,46 | $2,07 | $2,11 | $2,03 | 292,70K |
| 2026-09-17 | $2,06 | +%0,98 | $2,05 | $2,10 | $1,98 | 657,90K |
| 2026-09-16 | $2,04 | +%0,99 | $2,02 | $2,07 | $1,99 | 821,20K |
| 2026-09-15 | $2,02 | -%4,72 | $2,12 | $2,16 | $1,99 | 579,50K |
| 2026-09-14 | $2,12 | +%1,44 | $2,15 | $2,20 | $2,10 | 545,50K |
| 2026-09-11 | $2,09 | +%1,95 | $2,07 | $2,11 | $2,04 | 334,10K |
| 2026-09-10 | $2,05 | -%1,91 | $2,05 | $2,07 | $1,98 | 608,70K |
| 2026-09-09 | $2,09 | -%3,69 | $2,15 | $2,15 | $2,05 | 759,80K |
| 2026-09-08 | $2,17 | -%2,25 | $2,19 | $2,26 | $2,11 | 408,90K |
| 2026-09-04 | $2,22 | -%0,45 | $2,21 | $2,38 | $2,16 | 393,90K |
| 2026-09-03 | $2,23 | -%2,62 | $2,30 | $2,37 | $2,18 | 666,40K |
| 2026-09-02 | $2,29 | +%6,02 | $2,16 | $2,34 | $2,13 | 572,00K |
| 2026-09-01 | $2,16 | +%1,41 | $2,12 | $2,27 | $2,09 | 472,90K |
| 2026-08-31 | $2,13 | -%4,48 | $2,21 | $2,23 | $2,09 | 447,30K |
| 2026-08-28 | $2,23 | -%1,76 | $2,28 | $2,37 | $2,21 | 610,40K |
| 2026-08-27 | $2,27 | -%6,20 | $2,40 | $2,43 | $2,24 | 1,41M |
| 2026-08-26 | $2,42 | -%1,63 | $2,45 | $2,50 | $2,33 | 1,71M |
| 2026-08-25 | $2,46 | +%20,00 | $2,06 | $2,46 | $2,01 | 3,89M |
| 2026-08-24 | $2,05 | -%2,38 | $2,10 | $2,11 | $2,03 | 337,00K |
| 2026-08-21 | $2,10 | +%3,96 | $2,03 | $2,12 | $2,03 | 419,90K |
| 2026-08-20 | $2,02 | -%4,72 | $2,12 | $2,15 | $2,01 | 587,70K |
| 2026-08-19 | $2,12 | -%2,75 | $2,18 | $2,22 | $2,09 | 958,30K |
| 2026-08-18 | $2,18 | +%5,31 | $2,05 | $2,18 | $2,04 | 556,60K |
| 2026-08-17 | $2,07 | +%1,47 | $2,04 | $2,10 | $2,03 | 564,80K |
| 2026-08-14 | $2,04 | +%1,49 | $2,01 | $2,05 | $1,92 | 1,47M |
| 2026-08-13 | $2,01 | %0,00 | $2,02 | $2,06 | $1,97 | 1,90M |
| 2026-08-12 | $2,01 | +%0,50 | $1,99 | $2,06 | $1,93 | 1,57M |
| 2026-08-11 | $2,00 | +%2,04 | $1,99 | $2,02 | $1,92 | 491,40K |
| 2026-08-10 | $1,96 | +%6,52 | $1,86 | $1,97 | $1,81 | 900,60K |
| 2026-08-07 | $1,84 | +%6,98 | $1,81 | $1,90 | $1,78 | 1,17M |
| 2026-08-06 | $1,72 | -%2,82 | $1,77 | $1,86 | $1,71 | 538,30K |
| 2026-08-05 | $1,77 | -%0,56 | $1,76 | $1,81 | $1,75 | 709,90K |
| 2026-08-04 | $1,78 | +%1,71 | $1,79 | $1,88 | $1,72 | 888,70K |
| 2026-08-03 | $1,75 | +%2,94 | $1,68 | $1,76 | $1,67 | 557,80K |
| 2026-07-31 | $1,70 | -%1,16 | $1,76 | $1,76 | $1,64 | 583,90K |
| 2026-07-30 | $1,72 | +%4,24 | $1,68 | $1,74 | $1,65 | 1,11M |
| 2026-07-29 | $1,65 | -%2,37 | $1,69 | $1,76 | $1,64 | 906,90K |
| 2026-07-28 | $1,69 | -%0,59 | $1,73 | $1,75 | $1,63 | 1,20M |
| 2026-07-27 | $1,70 | -%2,30 | $1,75 | $1,80 | $1,68 | 928,40K |
| 2026-07-24 | $1,74 | +%0,58 | $1,76 | $1,79 | $1,70 | 823,30K |
| 2026-07-23 | $1,73 | -%3,89 | $1,79 | $1,83 | $1,72 | 549,30K |
| 2026-07-22 | $1,80 | -%0,55 | $1,85 | $1,86 | $1,76 | 917,90K |
| 2026-07-21 | $1,81 | -%0,55 | $1,85 | $1,87 | $1,77 | 1,03M |
| 2026-07-20 | $1,82 | -%1,89 | $1,92 | $2,07 | $1,81 | 882,90K |
| 2026-07-17 | $1,86 | -%2,88 | $1,89 | $1,90 | $1,82 | 749,20K |
| 2026-07-16 | $1,91 | -%5,45 | $2,04 | $2,06 | $1,88 | 715,60K |
| 2026-07-15 | $2,02 | +%0,50 | $2,00 | $2,09 | $2,00 | 450,30K |
| 2026-07-14 | $2,01 | -%2,43 | $2,03 | $2,06 | $1,94 | 1,55M |
| 2026-07-13 | $2,06 | +%0,49 | $2,03 | $2,10 | $1,96 | 1,72M |
| 2026-07-10 | $2,05 | -%0,49 | $2,10 | $2,11 | $1,99 | 986,50K |
| 2026-07-09 | $2,06 | -%4,63 | $2,17 | $2,25 | $2,05 | 846,80K |
| 2026-07-08 | $2,16 | +%1,89 | $2,10 | $2,22 | $2,00 | 1,37M |
| 2026-07-07 | $2,12 | +%0,47 | $2,13 | $2,33 | $2,04 | 1,23M |
| 2026-07-06 | $2,11 | -%5,80 | $2,25 | $2,30 | $2,09 | 987,20K |
| 2026-07-02 | $2,24 | -%3,86 | $2,42 | $2,48 | $2,20 | 777,40K |
| 2026-07-01 | $2,33 | +%4,02 | $2,24 | $2,49 | $2,17 | 1,77M |
| 2026-06-30 | $2,24 | -%1,75 | $2,21 | $2,42 | $2,13 | 1,60M |
| 2026-06-29 | $2,28 | +%18,75 | $1,96 | $2,64 | $1,92 | 6,82M |
| 2026-06-26 | $1,92 | +%3,23 | $1,88 | $1,98 | $1,85 | 1,35M |
| 2026-06-25 | $1,86 | -%3,63 | $1,95 | $1,96 | $1,86 | 603,50K |
| 2026-06-24 | $1,93 | %0,00 | $1,93 | $2,02 | $1,90 | 546,40K |
| 2026-06-23 | $1,93 | +%1,58 | $1,84 | $1,98 | $1,84 | 714,20K |
| 2026-06-22 | $1,90 | +%4,97 | $1,85 | $1,95 | $1,84 | 793,60K |
| 2026-06-18 | $1,81 | -%0,55 | $1,85 | $1,89 | $1,75 | 1,49M |
| 2026-06-17 | $1,82 | +%13,75 | $1,64 | $1,88 | $1,62 | 1,98M |
| 2026-06-16 | $1,60 | -%1,23 | $1,61 | $1,64 | $1,54 | 1,04M |
| 2026-06-15 | $1,62 | +%1,25 | $1,60 | $1,67 | $1,55 | 974,80K |
| 2026-06-12 | $1,60 | -%4,76 | $1,66 | $1,74 | $1,60 | 773,70K |
| 2026-06-11 | $1,68 | +%3,70 | $1,65 | $1,69 | $1,59 | 613,90K |
| 2026-06-10 | $1,62 | -%2,41 | $1,55 | $1,71 | $1,55 | 955,40K |
| 2026-06-09 | $1,66 | -%2,92 | $1,74 | $1,76 | $1,58 | 2,13M |
| 2026-06-08 | $1,71 | -%7,07 | $1,86 | $1,91 | $1,71 | 1,17M |
| 2026-06-05 | $1,84 | -%8,00 | $1,99 | $1,99 | $1,81 | 1,63M |
| 2026-06-04 | $2,00 | -%2,91 | $2,01 | $2,08 | $1,98 | 1,27M |
| 2026-06-03 | $2,06 | -%5,07 | $2,13 | $2,22 | $2,03 | 1,41M |
| 2026-06-02 | $2,17 | -%4,82 | $2,27 | $2,28 | $2,14 | 1,45M |
| 2026-06-01 | $2,28 | -%5,00 | $2,38 | $2,43 | $2,26 | 903,20K |
| 2026-05-29 | $2,40 | +%0,84 | $2,40 | $2,44 | $2,27 | 669,70K |
| 2026-05-28 | $2,38 | -%7,03 | $2,56 | $2,56 | $2,37 | 899,60K |
| 2026-05-27 | $2,56 | -%6,57 | $2,81 | $2,81 | $2,56 | 679,90K |