Holen Sie sich die Stockscreener-App
3.42
1.18%
0.04
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $3.40 | $3.25 | $0.15 | 7,920.0 | -0.02% |
| 2025-09-25 | $3.54 | $3.26 | $0.2791 | 85,258.0 | -3.98% |
| 2025-09-24 | $3.77 | $3.42 | $0.3499 | 158,752.0 | +2.92% |
| 2025-09-23 | $3.60 | $3.35 | $0.245 | 58,378.0 | -2.84% |
| 2025-09-22 | $3.57 | $3.33 | $0.2365 | 87,914.0 | +4.76% |
| 2025-09-19 | $3.58 | $3.36 | $0.2243 | 71,601.0 | -4.00% |
| 2025-09-18 | $3.68 | $3.43 | $0.2528 | 50,004.0 | -0.57% |
| 2025-09-17 | $3.70 | $3.41 | $0.2899 | 101,302.0 | -3.83% |
| 2025-09-16 | $3.81 | $3.25 | $0.5556 | 110,775.0 | +7.33% |
| 2025-09-15 | $3.75 | $3.10 | $0.65 | 188,068.0 | -2.29% |
| 2025-09-12 | $4.19 | $3.44 | $0.7496 | 596,189.0 | -1.69% |
| 2025-09-11 | $3.82 | $2.81 | $1.01 | 5,073,491.0 | +12.70% |
| 2025-09-10 | $3.44 | $3.11 | $0.335 | 98,681.0 | -7.35% |
| 2025-09-09 | $3.70 | $3.15 | $0.55 | 170,862.0 | +4.29% |
| 2025-09-08 | $3.35 | $3.15 | $0.1953 | 59,216.0 | +3.49% |
| 2025-09-05 | $3.60 | $3.11 | $0.49 | 127,721.0 | -13.10% |
| 2025-09-04 | $3.70 | $3.39 | $0.3076 | 114,667.0 | +6.93% |
| 2025-09-03 | $4.32 | $3.07 | $1.25 | 335,014.0 | -13.74% |
| 2025-09-02 | $4.13 | $3.90 | $0.2318 | 41,625.0 | -4.84% |
| 2025-08-29 | $4.20 | $3.90 | $0.30 | 43,455.0 | +4.82% |
| 2025-08-28 | $4.06 | $3.82 | $0.24 | 41,980.0 | -0.76% |
| 2025-08-27 | $4.03 | $3.85 | $0.1772 | 21,042.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $4.32 | $2.81 | $1.51 | 7,537,438.0 | -18.18% |
| 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% |
4.67%
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):