Holen Sie sich die Stockscreener-App
1.33
6.34%
-0.09
Handel nachbörslich:
1.37
0.04
+3.01%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $1.44 | $1.33 | $0.11 | 2,828,257.0 | -6.34% |
| 2025-03-12 | $1.68 | $1.37 | $0.31 | 11,008,584.0 | -7.19% |
| 2025-03-11 | $1.58 | $1.33 | $0.25 | 1,232,555.0 | -1.92% |
| 2025-03-10 | $1.83 | $1.55 | $0.28 | 2,739,774.0 | -26.07% |
| 2025-03-07 | $2.45 | $1.82 | $0.63 | 3,487,555.0 | -11.34% |
| 2025-03-06 | $2.65 | $2.15 | $0.50 | 16,399,617.0 | +11.21% |
| 2025-03-05 | $2.67 | $2.13 | $0.54 | 7,000,142.0 | -16.08% |
| 2025-03-04 | $2.60 | $2.37 | $0.2288 | 874,411.0 | +10.39% |
| 2025-03-03 | $3.96 | $2.02 | $1.94 | 96,386,615.0 | -10.12% |
| 2025-02-28 | $2.97 | $1.57 | $1.40 | 188,874,314.0 | +67.97% |
| 2025-02-27 | $2.39 | $1.35 | $1.04 | 126,564,623.0 | +22.40% |
| 2025-02-26 | $2.54 | $1.21 | $1.33 | 158,312,954.0 | +31.62% |
| 2025-02-25 | $0.9869 | $0.8553 | $0.1316 | 471,289.0 | +1.56% |
| 2025-02-24 | $1.15 | $0.89 | $0.26 | 983,040.0 | -6.49% |
| 2025-02-21 | $1.09 | $0.86 | $0.23 | 1,741,367.0 | -5.66% |
| 2025-02-20 | $1.24 | $1.00 | $0.24 | 2,676,696.0 | -14.52% |
| 2025-02-19 | $2.17 | $1.24 | $0.93 | 66,680,081.0 | +2.06% |
| 2025-02-18 | $1.38 | $1.14 | $0.24 | 270,512.0 | -7.25% |
| 2025-02-14 | $1.31 | $1.16 | $0.15 | 243,132.0 | +3.15% |
| 2025-02-13 | $1.34 | $1.21 | $0.13 | 120,382.0 | -1.93% |
| 2025-02-12 | $1.37 | $1.20 | $0.1699 | 339,198.0 | -1.89% |
| 2025-02-11 | $1.64 | $1.20 | $0.4398 | 2,139,320.0 | -13.73% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $3.96 | $1.33 | $2.63 | 144,785,767.0 | -48.25% |
| 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% |
8.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):