loading

Interactive Strength Inc 주식 (TRNR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $0.8728 $0.8301 $0.0427 89,658.0 +0.55%
2025-04-21 $0.9262 $0.8102 $0.116 585,210.0 -12.47%
2025-04-17 $0.9686 $0.88 $0.0886 462,200.0 -3.06%
2025-04-16 $0.99 $0.94 $0.05 518,587.0 -2.97%
2025-04-15 $1.02 $0.965 $0.055 393,086.0 +0.00%
2025-04-14 $1.03 $0.95 $0.08 709,810.0 +0.00%
2025-04-11 $1.03 $0.95 $0.0773 568,786.0 -3.81%
2025-04-10 $1.09 $0.95 $0.14 1,263,019.0 -2.78%
2025-04-09 $1.16 $0.8109 $0.3491 6,432,870.0 +19.69%
2025-04-08 $1.23 $0.85 $0.38 10,105,770.0 +1.38%
2025-04-07 $0.9098 $0.83 $0.0798 426,796.0 -2.18%
2025-04-04 $1.03 $0.8003 $0.2347 964,701.0 -15.76%
2025-04-03 $1.12 $0.86 $0.26 1,196,518.0 +20.39%
2025-04-02 $0.9968 $0.8711 $0.1257 934,076.0 -11.18%
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%

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 $1.23 $0.8003 $0.4297 26,002,695.0 -32.02%
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 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%
$1.00
price down icon 13.78%
$0.2043
price down icon 2.42%
personal_services MED
$12.13
price up icon 1.08%
personal_services EM
$1.06
price down icon 0.47%
personal_services CSV
$38.73
price up icon 1.20%
$39.37
price down icon 0.08%
자본화:     |  볼륨(24시간):