Holen Sie sich die Stockscreener-App
1.07
6.14%
-0.07
Handel nachbörslich:
1.06
-0.01
-0.93%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $1.14 | $1.01 | $0.13 | 93,505.0 | -6.14% |
| 2026-01-07 | $1.25 | $1.07 | $0.18 | 210,935.0 | +4.59% |
| 2026-01-06 | $1.12 | $0.93 | $0.19 | 353,368.0 | +16.93% |
| 2026-01-05 | $0.95 | $0.90 | $0.05 | 79,235.0 | +3.59% |
| 2026-01-02 | $0.90 | $0.831 | $0.069 | 57,597.0 | +5.01% |
| 2025-12-31 | $0.9843 | $0.8313 | $0.153 | 208,995.0 | -15.98% |
| 2025-12-30 | $1.12 | $0.92 | $0.20 | 215,166.0 | -14.64% |
| 2025-12-29 | $1.41 | $1.14 | $0.2699 | 292,942.0 | -16.43% |
| 2025-12-26 | $1.50 | $1.40 | $0.10 | 74,960.0 | -3.38% |
| 2025-12-24 | $1.49 | $1.45 | $0.0374 | 22,644.0 | -1.33% |
| 2025-12-23 | $1.55 | $1.45 | $0.10 | 55,014.0 | -4.46% |
| 2025-12-22 | $1.57 | $1.51 | $0.06 | 26,086.0 | +1.95% |
| 2025-12-19 | $1.60 | $1.49 | $0.11 | 38,705.0 | -1.28% |
| 2025-12-18 | $1.62 | $1.54 | $0.08 | 28,667.0 | -4.29% |
| 2025-12-17 | $1.68 | $1.61 | $0.07 | 31,255.0 | -2.98% |
| 2025-12-16 | $1.69 | $1.64 | $0.05 | 18,491.0 | -1.18% |
| 2025-12-15 | $1.79 | $1.67 | $0.12 | 48,009.0 | -3.41% |
| 2025-12-12 | $1.89 | $1.73 | $0.16 | 97,772.0 | -4.35% |
| 2025-12-11 | $2.00 | $1.82 | $0.18 | 76,783.0 | -6.12% |
| 2025-12-10 | $2.05 | $1.81 | $0.24 | 144,593.0 | +1.82% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $1.25 | $0.831 | $0.419 | 888,145.0 | +24.85% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.42 | $0.92 | $1.50 | 2,236,194.0 | -53.00% |
| 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% |
3.18%
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):