Stockscreener 앱 받기
3.75
2.34%
-0.09
Trivago Nv Adr 주식 (TRVG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $3.83 | $3.72 | $0.11 | 50,034.0 | -2.34% |
| 2026-10-26 | $3.89 | $3.71 | $0.1793 | 24,571.0 | +1.32% |
| 2026-10-23 | $3.86 | $3.71 | $0.15 | 31,541.0 | -0.52% |
| 2026-10-22 | $3.92 | $3.70 | $0.22 | 35,082.0 | +0.00% |
| 2026-10-21 | $3.90 | $3.80 | $0.10 | 54,695.0 | -1.80% |
| 2026-10-20 | $3.98 | $3.82 | $0.16 | 23,101.0 | -1.27% |
| 2026-10-19 | $4.18 | $3.85 | $0.33 | 71,063.0 | -0.25% |
| 2026-10-16 | $4.11 | $3.93 | $0.175 | 34,717.0 | -1.50% |
| 2026-10-15 | $4.08 | $3.88 | $0.20 | 76,066.0 | -0.25% |
| 2026-10-14 | $4.15 | $4.01 | $0.14 | 52,781.0 | -3.84% |
| 2026-10-13 | $4.32 | $4.16 | $0.16 | 27,990.0 | -1.65% |
| 2026-10-12 | $4.28 | $4.18 | $0.10 | 46,231.0 | +1.19% |
| 2026-10-09 | $4.31 | $4.15 | $0.1583 | 44,564.0 | -1.87% |
| 2026-10-08 | $4.40 | $4.20 | $0.1999 | 72,303.0 | -2.51% |
| 2026-10-07 | $4.51 | $4.26 | $0.2543 | 72,980.0 | -0.90% |
| 2026-10-06 | $4.86 | $4.22 | $0.64 | 330,001.0 | -6.55% |
| 2026-10-05 | $4.82 | $4.46 | $0.365 | 269,887.0 | +1.07% |
| 2026-10-02 | $5.05 | $4.45 | $0.60 | 433,347.0 | -7.23% |
| 2026-10-01 | $5.34 | $5.02 | $0.32 | 162,933.0 | -4.63% |
| 2026-09-30 | $5.68 | $5.29 | $0.39 | 119,951.0 | -5.37% |
| 2026-09-29 | $5.66 | $5.44 | $0.22 | 53,809.0 | +0.36% |
Trivago Nv Adr 주식 (TRVG) 연도별 가격 이력
이 심층 분석에서는 Trivago Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRVG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trivago Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trivago Nv Adr 주식 (TRVG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.34 | $3.70 | $1.64 | 1,913,887.0 | -29.11% |
| 2026-09 | $6.80 | $5.26 | $1.54 | 4,434,086.0 | -7.68% |
| 2026-08 | $6.10 | $4.57 | $1.53 | 3,273,320.0 | +8.52% |
| 2026-07 | $5.78 | $4.95 | $0.83 | 1,886,923.0 | -3.47% |
| 2026-06 | $5.50 | $3.39 | $2.11 | 2,595,641.0 | +49.05% |
| 2026-05 | $3.75 | $2.77 | $0.98 | 1,830,382.0 | +29.68% |
| 2026-04 | $2.96 | $2.59 | $0.37 | 538,580.0 | +4.43% |
| 2026-03 | $3.00 | $2.63 | $0.375 | 635,610.0 | -7.19% |
| 2026-02 | $3.16 | $2.77 | $0.395 | 1,762,817.0 | +2.10% |
| 2026-01 | $2.93 | $2.75 | $0.18 | 560,962.0 | -1.38% |
Trivago Nv Adr 주식 (TRVG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.25 | $2.81 | $0.44 | 990,453.0 | -5.54% |
| 2025-11 | $3.25 | $2.71 | $0.535 | 1,201,421.0 | -4.66% |
| 2025-10 | $3.35 | $2.99 | $0.3589 | 714,510.0 | -3.45% |
| 2025-09 | $3.64 | $3.20 | $0.44 | 1,065,817.0 | -0.74% |
| 2025-08 | $5.00 | $3.13 | $1.87 | 2,403,567.0 | -14.94% |
| 2025-07 | $4.19 | $3.54 | $0.65 | 1,009,079.0 | +4.77% |
| 2025-06 | $4.45 | $3.60 | $0.85 | 1,259,352.0 | -6.45% |
| 2025-05 | $5.83 | $3.99 | $1.84 | 4,632,597.0 | -3.12% |
| 2025-04 | $4.81 | $3.04 | $1.77 | 2,641,713.0 | +1.46% |
| 2025-03 | $5.45 | $3.58 | $1.87 | 2,508,953.0 | -3.76% |
| 2025-02 | $5.03 | $2.77 | $2.26 | 4,325,349.0 | +50.53% |
| 2025-01 | $3.05 | $2.18 | $0.8736 | 1,299,443.0 | +29.82% |
Trivago Nv Adr 주식 (TRVG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.58 | $2.02 | $0.56 | 1,899,101.0 | +6.45% |
| 2024-11 | $2.20 | $1.64 | $0.56 | 1,378,413.0 | +31.12% |
| 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% |
1.49%
12.92%
자본화:
|
볼륨(24시간):