1.01
price down icon17.89%   -0.22
after-market 시간 외 거래: 1.03 0.02 +1.98%
loading

Interactive Strength Inc 주식 (TRNR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $1.21 $0.99 $0.22 1,351,608.0 -17.89%
2025-03-31 $1.27 $1.13 $0.1399 975,496.0 +3.36%
2025-03-28 $1.26 $1.15 $0.1099 652,582.0 -4.03%
2025-03-27 $1.29 $1.21 $0.08 725,648.0 -3.88%
2025-03-26 $1.48 $1.20 $0.28 4,200,015.0 +6.61%
2025-03-25 $1.25 $1.15 $0.10 483,560.0 -1.63%
2025-03-24 $1.31 $1.21 $0.10 826,736.0 -2.38%
2025-03-21 $1.38 $1.22 $0.16 1,923,334.0 -1.56%
2025-03-20 $1.35 $1.16 $0.19 1,741,615.0 +5.79%
2025-03-19 $1.48 $1.20 $0.28 13,041,860.0 +13.08%
2025-03-18 $1.18 $1.06 $0.12 785,737.0 -10.08%
2025-03-17 $1.26 $1.10 $0.16 1,451,330.0 -5.56%
2025-03-14 $1.35 $1.23 $0.1199 1,558,367.0 -5.26%
2025-03-13 $1.44 $1.33 $0.11 2,828,257.0 -6.34%
2025-03-12 $1.68 $1.37 $0.31 11,008,584.0 -7.19%
2025-03-11 $1.58 $1.33 $0.25 1,232,555.0 -1.92%
2025-03-10 $1.83 $1.55 $0.28 2,739,774.0 -26.07%
2025-03-07 $2.45 $1.82 $0.63 3,487,555.0 -11.34%
2025-03-06 $2.65 $2.15 $0.50 16,399,617.0 +11.21%
2025-03-05 $2.67 $2.13 $0.54 7,000,142.0 -16.08%
2025-03-04 $2.60 $2.37 $0.2288 874,411.0 +10.39%

Interactive Strength Inc 주식 (TRNR) 연도별 가격 이력

이 심층 분석에서는 Interactive Strength Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Strength Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Interactive Strength Inc 주식 (TRNR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.21 $0.99 $0.22 1,351,608.0 +0.00%
2025-03 $3.96 $0.99 $2.97 171,675,398.0 -60.70%
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 주식 (TRNR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (TRNR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
personal_services WW
$0.5467
price up icon 4.61%
$1.60
price down icon 4.19%
personal_services MED
$13.14
price down icon 2.52%
personal_services EM
$1.14
price up icon 1.79%
personal_services CSV
$38.68
price down icon 0.18%
$39.30
price up icon 2.29%
자본화:     |  볼륨(24시간):