0.8763
price up icon0.49%   0.0043
after-market Dopo l'orario di chiusura: .88 0.0037 +0.42%
loading

Storico Dei Prezzi Delle Azioni Di Interactive Strength Inc (TRNR)

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-06 $0.9199 $0.85 $0.0699 138,268.0 +0.49%
2025-06-05 $0.95 $0.8702 $0.0798 216,865.0 -5.04%
2025-06-04 $0.9902 $0.8999 $0.0903 699,029.0 -1.78%
2025-06-03 $0.9355 $0.8437 $0.0918 559,334.0 +6.85%
2025-06-02 $0.8761 $0.8101 $0.066 407,392.0 +6.84%
2025-05-30 $0.8288 $0.7901 $0.0387 242,297.0 +3.23%
2025-05-29 $0.8399 $0.785 $0.0549 552,494.0 -0.50%
2025-05-28 $0.866 $0.789 $0.077 584,855.0 -0.98%
2025-05-27 $0.9298 $0.79 $0.1398 870,325.0 +1.92%
2025-05-23 $0.8999 $0.7893 $0.1106 910,546.0 -11.22%
2025-05-22 $0.9675 $0.88 $0.0875 813,290.0 -7.03%
2025-05-21 $0.9898 $0.9019 $0.0879 763,916.0 +4.91%
2025-05-20 $1.03 $0.9011 $0.1289 1,205,988.0 -9.65%
2025-05-19 $1.03 $0.83 $0.20 5,795,797.0 +7.92%
2025-05-16 $1.04 $0.9292 $0.1108 1,341,561.0 -4.50%
2025-05-15 $1.08 $0.8725 $0.2075 2,476,029.0 +13.49%
2025-05-14 $0.941 $0.7617 $0.1793 2,361,500.0 +13.96%
2025-05-13 $0.7998 $0.7512 $0.0486 493,579.0 -4.09%
2025-05-12 $0.8599 $0.7001 $0.1598 2,507,539.0 +16.14%
2025-05-09 $0.7577 $0.625 $0.1327 1,367,038.0 +3.12%
2025-05-08 $0.6818 $0.6121 $0.0697 596,516.0 +5.91%
2025-05-07 $0.6597 $0.575 $0.0847 1,488,120.0 +8.24%

Interactive Strength Inc Stock (TRNR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Interactive Strength Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TRNR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Interactive Strength Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Interactive Strength Inc Storia dei prezzi delle azioni (TRNR) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $0.9902 $0.8101 $0.1801 2,159,156.0 +7.00%
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 Storia dei prezzi delle azioni (TRNR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (TRNR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$1.41
price up icon 6.02%
personal_services RGS
$23.09
price up icon 4.24%
personal_services MED
$12.70
price up icon 1.84%
personal_services EM
$1.09
price up icon 0.93%
personal_services CSV
$45.03
price up icon 1.03%
$57.94
price up icon 1.74%
Capitalizzazione:     |  Volume (24 ore):