0.167
3.73%
+0.006
시간 외 거래:
.1699
0.0029
+1.74%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-14 | $0.1699 | $0.1563 | $0.0136 | 175,447.0 | +3.73% |
2024-05-13 | $0.1649 | $0.1538 | $0.0111 | 96,601.0 | +0.63% |
2024-05-10 | $0.1673 | $0.152 | $0.0153 | 156,177.0 | +1.52% |
2024-05-09 | $0.1698 | $0.1505 | $0.0193 | 273,345.0 | -2.35% |
2024-05-08 | $0.1679 | $0.1512 | $0.0167 | 209,736.0 | -1.34% |
2024-05-07 | $0.175 | $0.1609 | $0.0141 | 301,845.0 | -1.45% |
2024-05-06 | $0.189 | $0.1644 | $0.0246 | 177,067.0 | -1.78% |
2024-05-03 | $0.1817 | $0.1565 | $0.0252 | 284,988.0 | -4.68% |
2024-05-02 | $0.193 | $0.17 | $0.023 | 228,534.0 | -6.14% |
2024-05-01 | $0.1984 | $0.1755 | $0.0229 | 91,649.0 | +6.72% |
2024-04-30 | $0.19 | $0.1745 | $0.0155 | 112,225.0 | -6.84% |
2024-04-29 | $0.2081 | $0.1811 | $0.027 | 133,728.0 | -7.59% |
2024-04-26 | $0.2162 | $0.203 | $0.0132 | 64,546.0 | -0.05% |
2024-04-25 | $0.22 | $0.2051 | $0.0149 | 128,530.0 | -2.23% |
2024-04-24 | $0.23 | $0.201 | $0.029 | 324,626.0 | +1.67% |
2024-04-23 | $0.22 | $0.1811 | $0.0389 | 442,096.0 | +8.92% |
2024-04-22 | $0.1949 | $0.1801 | $0.0148 | 138,516.0 | -1.20% |
2024-04-19 | $0.1994 | $0.1777 | $0.0217 | 178,126.0 | +3.67% |
2024-04-18 | $0.2082 | $0.18 | $0.0282 | 80,596.0 | -1.07% |
2024-04-17 | $0.2058 | $0.1715 | $0.0343 | 79,071.0 | -1.29% |
2024-04-16 | $0.2199 | $0.1833 | $0.0366 | 82,381.0 | -1.58% |
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 |
---|---|---|---|---|---|
2024-05 | $0.1984 | $0.1505 | $0.0479 | 2,170,836.0 | -5.65% |
2024-04 | $0.29 | $0.1715 | $0.1185 | 4,371,327.0 | -31.84% |
2024-03 | $0.525 | $0.24 | $0.285 | 9,500,648.0 | -44.89% |
2024-02 | $1.19 | $0.4639 | $0.7261 | 32,199,250.0 | -36.32% |
2024-01 | $0.9472 | $0.6262 | $0.321 | 1,146,806.0 | -13.95% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $1.04 | $0.84 | $0.20 | 370,335.0 | -14.00% |
2023-11 | $1.15 | $0.90 | $0.25 | 310,251.0 | -7.41% |
2023-10 | $1.50 | $0.86 | $0.64 | 1,889,630.0 | -20.59% |
2023-09 | $1.78 | $1.22 | $0.56 | 1,766,138.0 | +6.25% |
2023-08 | $2.76 | $1.11 | $1.65 | 3,565,692.0 | -48.39% |
2023-07 | $3.10 | $1.91 | $1.19 | 886,967.0 | -11.11% |
2023-06 | $5.69 | $2.50 | $3.19 | 1,239,125.0 | -45.08% |
2023-05 | $7.14 | $3.21 | $3.93 | 3,576,448.0 | +0.00% |
자본화:
|
볼륨(24시간):