Holen Sie sich die Stockscreener-App
1.00
5.66%
-0.06
Handel nachbörslich:
1.04
0.04
+4.00%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-02-10 | $1.63 | $1.49 | $0.14 | 301,314.0 | -5.56% |
| 2025-02-07 | $1.74 | $1.53 | $0.2099 | 89,016.0 | -7.43% |
| 2025-02-06 | $1.97 | $1.71 | $0.26 | 330,403.0 | -7.89% |
| 2025-02-05 | $1.98 | $1.85 | $0.13 | 64,875.0 | -6.86% |
| 2025-02-04 | $2.06 | $1.85 | $0.2094 | 171,842.0 | -1.45% |
| 2025-02-03 | $2.18 | $2.04 | $0.144 | 114,456.0 | -8.41% |
| 2025-01-31 | $2.37 | $2.15 | $0.22 | 62,899.0 | -3.00% |
| 2025-01-30 | $2.55 | $2.23 | $0.3199 | 245,708.0 | +2.19% |
| 2025-01-29 | $2.40 | $2.27 | $0.13 | 24,591.0 | -4.20% |
| 2025-01-28 | $2.42 | $2.35 | $0.0658 | 14,010.0 | -1.24% |
| 2025-01-27 | $2.49 | $2.34 | $0.1499 | 23,237.0 | +2.55% |
| 2025-01-24 | $2.44 | $2.35 | $0.09 | 21,193.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $2.18 | $0.86 | $1.32 | 77,023,961.0 | -55.75% |
| 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% |
2.05%
2.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):