Holen Sie sich die Stockscreener-App
1.8401
7.94%
0.1351
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $1.84 | $1.74 | $0.1003 | 11,923.0 | +7.92% |
| 2025-12-04 | $1.79 | $1.60 | $0.1899 | 216,547.0 | -0.87% |
| 2025-12-03 | $1.96 | $1.70 | $0.26 | 113,042.0 | -8.02% |
| 2025-12-02 | $1.97 | $1.79 | $0.18 | 162,001.0 | -5.08% |
| 2025-12-01 | $2.15 | $1.97 | $0.18 | 80,984.0 | -9.22% |
| 2025-11-28 | $2.30 | $2.11 | $0.19 | 73,626.0 | -4.82% |
| 2025-11-26 | $2.38 | $2.24 | $0.1393 | 70,763.0 | -0.44% |
| 2025-11-25 | $2.37 | $2.18 | $0.19 | 93,076.0 | -5.76% |
| 2025-11-24 | $2.45 | $2.25 | $0.1955 | 30,214.0 | +8.00% |
| 2025-11-21 | $2.27 | $2.16 | $0.1068 | 23,325.0 | +0.45% |
| 2025-11-20 | $2.35 | $2.20 | $0.15 | 19,135.0 | -0.44% |
| 2025-11-19 | $2.27 | $2.11 | $0.16 | 63,451.0 | +5.63% |
| 2025-11-18 | $2.19 | $2.09 | $0.10 | 151,754.0 | -3.62% |
| 2025-11-17 | $2.35 | $2.15 | $0.20 | 67,775.0 | -9.43% |
| 2025-11-14 | $2.57 | $2.11 | $0.46 | 2,815,464.0 | -6.15% |
| 2025-11-13 | $2.93 | $2.60 | $0.33 | 63,219.0 | -10.81% |
| 2025-11-12 | $2.94 | $2.79 | $0.152 | 30,414.0 | +1.92% |
| 2025-11-11 | $2.88 | $2.60 | $0.28 | 49,770.0 | +5.93% |
| 2025-11-10 | $2.73 | $2.61 | $0.12 | 28,793.0 | +0.00% |
| 2025-11-07 | $2.86 | $2.52 | $0.3441 | 116,747.0 | +5.88% |
| 2025-11-06 | $2.64 | $2.36 | $0.28 | 50,082.0 | +2.20% |
| 2025-11-05 | $2.50 | $2.27 | $0.2312 | 58,092.0 | +3.96% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Interactive Strength Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TRNR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Interactive Strength Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.15 | $1.60 | $0.55 | 584,497.0 | -15.20% |
| 2025-11 | $2.94 | $2.09 | $0.852 | 3,857,913.0 | -12.15% |
| 2025-10 | $3.73 | $2.25 | $1.48 | 1,612,335.0 | -25.60% |
| 2025-09 | $4.32 | $2.81 | $1.51 | 7,663,272.0 | -19.61% |
| 2025-08 | $4.69 | $3.61 | $1.08 | 1,894,813.0 | -4.62% |
| 2025-07 | $8.20 | $4.26 | $3.94 | 16,426,959.0 | -25.86% |
| 2025-06 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| 2025-05 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| 2025-04 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| 2025-03 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| 2025-02 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| 2025-01 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| 2024-11 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| 2024-10 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| 2024-09 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| 2024-08 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| 2024-07 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| 2024-06 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| 2024-05 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| 2024-04 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| 2024-03 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| 2024-02 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| 2024-01 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| 2023-11 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| 2023-10 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| 2023-09 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| 2023-08 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| 2023-07 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| 2023-06 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| 2023-05 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
0.26%
3.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):