Holen Sie sich die Stockscreener-App
6.38
5.06%
-0.34
Handel nachbörslich:
6.39
0.010
+0.16%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-18 | $7.27 | $6.29 | $0.9799 | 126,605.0 | -5.06% |
| 2025-07-17 | $6.84 | $6.26 | $0.58 | 163,366.0 | -3.86% |
| 2025-07-16 | $7.14 | $6.68 | $0.46 | 88,598.0 | +0.72% |
| 2025-07-15 | $7.37 | $6.25 | $1.12 | 177,930.0 | +0.43% |
| 2025-07-14 | $7.65 | $6.65 | $1.00 | 271,020.0 | -11.18% |
| 2025-07-11 | $8.20 | $7.42 | $0.78 | 242,748.0 | -0.51% |
| 2025-07-10 | $8.00 | $7.25 | $0.75 | 182,381.0 | +7.71% |
| 2025-07-09 | $7.52 | $6.45 | $1.07 | 232,931.0 | +9.67% |
| 2025-07-08 | $6.69 | $6.07 | $0.6199 | 183,925.0 | +1.38% |
| 2025-07-07 | $7.08 | $5.22 | $1.86 | 567,456.0 | +20.48% |
| 2025-07-03 | $5.63 | $5.12 | $0.5099 | 155,725.0 | +1.69% |
| 2025-07-02 | $5.45 | $5.04 | $0.409 | 287,585.0 | -4.31% |
| 2025-07-01 | $6.80 | $4.84 | $1.96 | 12,465,983.0 | -4.62% |
| 2025-06-30 | $5.99 | $4.82 | $1.17 | 230,390.0 | +15.64% |
| 2025-06-27 | $5.63 | $4.40 | $1.23 | 519,112.0 | +1,061% |
| 2025-06-26 | $0.4662 | $0.3737 | $0.0925 | 2,205,259.0 | -2.92% |
| 2025-06-25 | $0.5325 | $0.425 | $0.1075 | 4,509,625.0 | -34.50% |
| 2025-06-24 | $0.6992 | $0.6221 | $0.0771 | 621,960.0 | +6.06% |
| 2025-06-23 | $0.6867 | $0.62 | $0.0667 | 825,375.0 | -5.95% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $8.20 | $4.84 | $3.36 | 15,272,858.0 | +9.25% |
| 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% |
5.71%
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):