Stockscreener 앱 받기
5.3553
9.20%
0.4653
Trivago Nv Adr 주식 (TRVG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.40 | $5.00 | $0.405 | 125,149.0 | +8.59% |
| 2026-08-20 | $4.98 | $4.67 | $0.31 | 68,772.0 | -0.20% |
| 2026-08-19 | $5.00 | $4.57 | $0.43 | 169,223.0 | +2.30% |
| 2026-08-18 | $5.00 | $4.79 | $0.21 | 133,584.0 | -4.39% |
| 2026-08-17 | $5.15 | $4.93 | $0.2218 | 136,246.0 | -1.76% |
| 2026-08-14 | $5.22 | $4.89 | $0.33 | 164,481.0 | -1.54% |
| 2026-08-13 | $5.28 | $5.08 | $0.20 | 116,825.0 | -0.38% |
| 2026-08-12 | $5.39 | $5.18 | $0.21 | 28,245.0 | -0.57% |
| 2026-08-11 | $5.39 | $5.13 | $0.26 | 35,551.0 | -1.69% |
| 2026-08-10 | $5.65 | $5.10 | $0.55 | 141,779.0 | -5.34% |
| 2026-08-07 | $5.91 | $5.46 | $0.45 | 142,094.0 | +2.37% |
| 2026-08-06 | $5.58 | $5.13 | $0.445 | 178,189.0 | +5.98% |
| 2026-08-05 | $5.55 | $5.10 | $0.45 | 136,379.0 | -2.45% |
| 2026-08-04 | $5.39 | $5.14 | $0.25 | 85,067.0 | -0.38% |
| 2026-08-03 | $5.60 | $5.27 | $0.33 | 54,404.0 | +0.95% |
| 2026-07-31 | $5.38 | $5.27 | $0.11 | 21,535.0 | -1.31% |
| 2026-07-30 | $5.50 | $5.14 | $0.36 | 58,100.0 | -1.83% |
| 2026-07-29 | $5.67 | $5.32 | $0.35 | 66,650.0 | -0.55% |
| 2026-07-28 | $5.65 | $5.41 | $0.2399 | 60,459.0 | +1.48% |
| 2026-07-27 | $5.54 | $4.95 | $0.59 | 60,357.0 | -1.10% |
| 2026-07-24 | $5.59 | $5.22 | $0.37 | 71,148.0 | +4.20% |
| 2026-07-23 | $5.46 | $5.06 | $0.40 | 85,233.0 | -2.60% |
| 2026-07-22 | $5.54 | $5.28 | $0.268 | 43,266.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.91 | $4.57 | $1.34 | 1,715,988.0 | +0.57% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):