ストックスクリーナーアプリを入手
1.69
0.41%
0.01
Trivago Nv Adr (TRVG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.69 | $1.65 | $0.04 | 53,806.0 | +0.60% |
| 2024-11-20 | $1.68 | $1.66 | $0.02 | 26,846.0 | +0.60% |
| 2024-11-19 | $1.68 | $1.66 | $0.02 | 21,757.0 | +0.00% |
| 2024-11-18 | $1.68 | $1.65 | $0.03 | 22,070.0 | +0.60% |
| 2024-11-15 | $1.68 | $1.65 | $0.03 | 23,311.0 | +0.00% |
| 2024-11-14 | $1.66 | $1.65 | $0.01 | 18,237.0 | +0.61% |
| 2024-11-13 | $1.68 | $1.64 | $0.0396 | 79,218.0 | -0.90% |
| 2024-11-12 | $1.69 | $1.64 | $0.05 | 127,551.0 | +0.91% |
| 2024-11-11 | $1.68 | $1.65 | $0.03 | 28,586.0 | -2.37% |
| 2024-11-08 | $1.70 | $1.67 | $0.03 | 45,286.0 | -1.17% |
| 2024-11-07 | $1.73 | $1.67 | $0.06 | 64,890.0 | -1.16% |
| 2024-11-06 | $1.77 | $1.68 | $0.095 | 74,749.0 | -3.89% |
| 2024-11-05 | $1.83 | $1.66 | $0.1675 | 144,653.0 | +7.14% |
| 2024-11-04 | $1.69 | $1.67 | $0.02 | 12,633.0 | +0.00% |
| 2024-11-01 | $1.68 | $1.65 | $0.03 | 28,216.0 | +1.51% |
| 2024-10-31 | $1.69 | $1.65 | $0.038 | 16,503.0 | -2.07% |
| 2024-10-30 | $1.69 | $1.62 | $0.07 | 63,640.0 | +2.42% |
| 2024-10-29 | $1.66 | $1.61 | $0.0499 | 35,902.0 | +0.00% |
| 2024-10-28 | $1.67 | $1.60 | $0.06 | 23,107.0 | +1.85% |
| 2024-10-25 | $1.63 | $1.60 | $0.0308 | 38,325.0 | -0.61% |
| 2024-10-24 | $1.67 | $1.63 | $0.04 | 20,773.0 | -2.39% |
| 2024-10-23 | $1.69 | $1.65 | $0.04 | 15,565.0 | -1.77% |
| 2024-10-22 | $1.70 | $1.65 | $0.055 | 63,227.0 | +1.19% |
Trivago Nv Adr (TRVG) 株の年ごとの株価履歴
この詳細な分析では、Trivago Nv Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTRVG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Trivago Nv Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTrivago Nv Adr (TRVG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.83 | $1.64 | $0.1875 | 771,809.0 | +2.11% |
| 2024-10 | $1.74 | $1.60 | $0.1445 | 861,704.0 | -4.34% |
| 2024-09 | $2.02 | $1.61 | $0.4113 | 935,050.0 | -14.36% |
| 2024-08 | $2.17 | $1.80 | $0.3699 | 835,346.0 | -4.72% |
| 2024-07 | $2.26 | $1.98 | $0.28 | 1,008,208.0 | +5.47% |
| 2024-06 | $2.35 | $1.98 | $0.37 | 1,110,836.0 | -14.10% |
| 2024-05 | $2.57 | $2.04 | $0.53 | 1,355,815.0 | -8.59% |
| 2024-04 | $3.29 | $2.48 | $0.81 | 1,306,465.0 | -7.58% |
| 2024-03 | $2.80 | $2.50 | $0.30 | 997,290.0 | +9.92% |
| 2024-02 | $2.80 | $2.33 | $0.47 | 2,084,883.0 | +0.80% |
| 2024-01 | $2.80 | $2.33 | $0.47 | 1,681,522.0 | +2.46% |
2023年のTrivago Nv Adr (TRVG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.61 | $2.26 | $0.35 | 3,634,507.0 | +3.83% |
| 2023-11 | $3.00 | $0.5611 | $2.44 | 13,870,790.0 | +111.71% |
| 2023-10 | $1.18 | $0.931 | $0.249 | 6,040,497.0 | +5.71% |
| 2023-09 | $1.24 | $0.95 | $0.2914 | 9,238,231.0 | -8.70% |
| 2023-08 | $1.46 | $1.07 | $0.385 | 10,106,507.0 | -17.86% |
| 2023-07 | $1.48 | $1.31 | $0.17 | 7,602,677.0 | +6.06% |
| 2023-06 | $1.34 | $1.08 | $0.265 | 11,670,787.0 | +11.86% |
| 2023-05 | $1.45 | $1.12 | $0.33 | 6,955,064.0 | -18.06% |
| 2023-04 | $1.55 | $1.37 | $0.18 | 3,341,507.0 | -4.64% |
| 2023-03 | $1.82 | $1.40 | $0.42 | 6,040,470.0 | -12.21% |
| 2023-02 | $2.03 | $1.57 | $0.46 | 9,075,097.0 | -1.15% |
| 2023-01 | $1.78 | $1.35 | $0.43 | 8,744,115.0 | +28.89% |
2022年のTrivago Nv Adr (TRVG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.57 | $1.26 | $0.315 | 10,936,224.0 | -2.88% |
| 2022-11 | $1.39 | $0.9971 | $0.3929 | 9,010,289.0 | +39.00% |
| 2022-10 | $1.26 | $0.93 | $0.33 | 9,360,052.0 | -13.79% |
| 2022-09 | $1.59 | $1.16 | $0.43 | 6,915,977.0 | -20.00% |
| 2022-08 | $1.80 | $1.42 | $0.38 | 9,285,931.0 | -2.03% |
| 2022-07 | $1.57 | $1.42 | $0.154 | 4,718,443.0 | -0.67% |
| 2022-06 | $1.86 | $1.46 | $0.40 | 11,337,917.0 | -12.35% |
| 2022-05 | $2.24 | $1.53 | $0.71 | 14,332,415.0 | -19.43% |
| 2022-04 | $2.41 | $2.05 | $0.36 | 10,251,244.0 | -10.59% |
| 2022-03 | $2.51 | $1.93 | $0.58 | 18,281,826.0 | +4.89% |
| 2022-02 | $2.76 | $2.06 | $0.70 | 24,547,114.0 | +1.81% |
| 2022-01 | $2.39 | $1.92 | $0.469 | 14,380,339.0 | +1.38% |
0.09%
1.60%
大文字化:
|
ボリューム (24 時間):