Holen Sie sich die Stockscreener-App
3.8429
7.24%
0.2529
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $4.31 | $3.59 | $0.72 | 8,963,256.0 | +6.97% |
| 2024-11-20 | $3.80 | $3.15 | $0.65 | 579,321.0 | -8.88% |
| 2024-11-19 | $4.21 | $3.11 | $1.10 | 25,741,076.0 | +55.73% |
| 2024-11-18 | $3.10 | $2.50 | $0.60 | 355,844.0 | -9.32% |
| 2024-11-15 | $3.39 | $2.64 | $0.75 | 533,092.0 | -20.06% |
| 2024-11-14 | $5.51 | $3.08 | $2.43 | 1,237,192.0 | -40.14% |
| 2024-11-13 | $5.98 | $4.35 | $1.63 | 847,159.0 | +12.98% |
| 2024-11-12 | $5.74 | $4.17 | $1.57 | 371,734.0 | +7.72% |
| 2024-11-11 | $5.39 | $4.05 | $1.34 | 444,741.0 | -20.70% |
| 2024-11-08 | $7.50 | $5.34 | $2.16 | 244,906.1 | -13.84% |
| 2024-11-07 | $8.65 | $6.62 | $2.03 | 1,370,457.7 | -22.88% |
| 2024-11-06 | $10.19 | $8.14 | $2.05 | 91,297.1 | -5.31% |
| 2024-11-05 | $10.63 | $9.10 | $1.53 | 75,782.7 | +1.16% |
| 2024-11-04 | $10.00 | $8.65 | $1.35 | 43,628.1 | +9.71% |
| 2024-11-01 | $8.79 | $8.14 | $0.65 | 32,032.5 | -1.70% |
| 2024-10-31 | $9.90 | $8.10 | $1.80 | 72,843.0 | -9.28% |
| 2024-10-30 | $12.00 | $9.21 | $2.79 | 79,931.3 | -18.96% |
| 2024-10-29 | $13.17 | $11.61 | $1.56 | 49,175.2 | -9.32% |
| 2024-10-28 | $13.69 | $12.77 | $0.92 | 59,171.8 | +2.64% |
| 2024-10-25 | $13.20 | $12.12 | $1.08 | 53,736.6 | -2.80% |
| 2024-10-24 | $14.45 | $12.56 | $1.89 | 85,310.9 | -8.82% |
| 2024-10-23 | $17.00 | $14.00 | $3.00 | 220,767.3 | -21.14% |
| 2024-10-22 | $20.10 | $12.58 | $7.52 | 648,730.6 | +34.80% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $10.63 | $2.50 | $8.13 | 40,931,519.2 | -56.36% |
| 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% |
5.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):