Stockscreener 앱 받기
0.0949
9.71%
0.0084
시간 외 거래:
.09
-0.0049
-5.16%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $0.10 | $0.0865 | $0.0135 | 4,362,807.0 | +9.71% |
| 2024-11-01 | $0.0879 | $0.0814 | $0.0065 | 3,203,249.0 | -1.70% |
| 2024-10-31 | $0.099 | $0.081 | $0.018 | 7,284,299.0 | -9.28% |
| 2024-10-30 | $0.12 | $0.0921 | $0.0279 | 7,993,132.0 | -18.96% |
| 2024-10-29 | $0.1317 | $0.1161 | $0.0156 | 4,917,516.0 | -9.32% |
| 2024-10-28 | $0.1369 | $0.1277 | $0.0092 | 5,917,175.0 | +2.64% |
| 2024-10-25 | $0.132 | $0.1212 | $0.0108 | 5,373,662.0 | -2.80% |
| 2024-10-24 | $0.1445 | $0.1256 | $0.0189 | 8,531,087.0 | -8.82% |
| 2024-10-23 | $0.17 | $0.14 | $0.03 | 22,076,733.0 | -21.14% |
| 2024-10-22 | $0.201 | $0.1258 | $0.0752 | 64,873,062.0 | +34.80% |
| 2024-10-21 | $0.145 | $0.1211 | $0.0239 | 8,337,526.0 | +6.56% |
| 2024-10-18 | $0.1289 | $0.1153 | $0.0136 | 3,161,239.0 | +7.47% |
| 2024-10-17 | $0.1269 | $0.114 | $0.0129 | 2,844,075.0 | -3.09% |
| 2024-10-16 | $0.125 | $0.117 | $0.008 | 2,844,864.0 | +0.00% |
| 2024-10-15 | $0.139 | $0.115 | $0.024 | 5,572,124.0 | -11.00% |
| 2024-10-14 | $0.1425 | $0.136 | $0.0065 | 1,938,144.0 | -3.02% |
| 2024-10-11 | $0.1466 | $0.1352 | $0.0114 | 4,282,661.0 | +4.40% |
| 2024-10-10 | $0.149 | $0.1325 | $0.0165 | 16,828,936.0 | +1.87% |
| 2024-10-09 | $0.1467 | $0.133 | $0.0137 | 6,527,845.0 | -9.03% |
| 2024-10-08 | $0.153 | $0.14 | $0.013 | 3,059,832.0 | +1.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.10 | $0.0814 | $0.0186 | 11,928,863.0 | +7.84% |
| 2024-10 | $0.201 | $0.081 | $0.12 | 201,570,477.0 | -45.85% |
| 2024-09 | $0.49 | $0.1606 | $0.3294 | 123,730,379.0 | -65.73% |
| 2024-08 | $0.7977 | $0.3415 | $0.4562 | 102,984,344.0 | -22.57% |
| 2024-07 | $1.56 | $0.58 | $0.98 | 35,910,843.0 | -56.57% |
| 2024-06 | $8.50 | $1.28 | $7.22 | 48,644,648.1 | -76.66% |
| 2024-05 | $9.96 | $5.63 | $4.33 | 545,786.3 | -14.69% |
| 2024-04 | $11.60 | $6.86 | $4.74 | 109,283.2 | -31.84% |
| 2024-03 | $21.00 | $9.60 | $11.40 | 237,516.2 | -44.89% |
| 2024-02 | $47.60 | $18.56 | $29.04 | 804,981.3 | -36.32% |
| 2024-01 | $37.89 | $25.05 | $12.84 | 28,670.2 | -13.95% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.60 | $33.60 | $8.00 | 9,258.4 | -14.00% |
| 2023-11 | $46.00 | $36.00 | $10.00 | 7,756.3 | -7.41% |
| 2023-10 | $60.00 | $34.40 | $25.60 | 47,240.8 | -20.59% |
| 2023-09 | $71.20 | $48.80 | $22.40 | 44,153.5 | +6.25% |
| 2023-08 | $110.4 | $44.40 | $65.99 | 89,142.3 | -48.39% |
| 2023-07 | $124.0 | $76.44 | $47.56 | 22,174.2 | -11.11% |
| 2023-06 | $227.6 | $100.0 | $127.6 | 30,978.1 | -45.08% |
| 2023-05 | $285.5 | $128.4 | $157.1 | 89,411.2 | +0.00% |
1.25%
1.39%
자본화:
|
볼륨(24시간):