Stockscreener 앱 받기
5.29
5.37%
-0.30
시간 외 거래:
5.35
0.06
+1.13%
Trivago Nv Adr 주식 (TRVG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $5.68 | $5.29 | $0.39 | 119,946.0 | -5.37% |
| 2026-09-29 | $5.66 | $5.44 | $0.22 | 53,808.0 | +0.36% |
| 2026-09-28 | $5.68 | $5.31 | $0.374 | 70,800.0 | +2.39% |
| 2026-09-25 | $5.67 | $5.29 | $0.38 | 129,925.0 | -1.89% |
| 2026-09-24 | $5.67 | $5.32 | $0.3493 | 197,775.0 | +5.42% |
| 2026-09-23 | $6.34 | $5.26 | $1.08 | 330,650.0 | -17.03% |
| 2026-09-22 | $6.49 | $6.08 | $0.41 | 153,325.0 | +0.63% |
| 2026-09-21 | $6.55 | $6.14 | $0.41 | 122,629.0 | -3.82% |
| 2026-09-18 | $6.74 | $5.79 | $0.9527 | 573,780.0 | -2.09% |
| 2026-09-17 | $6.80 | $5.62 | $1.18 | 1,235,932.0 | +19.68% |
| 2026-09-16 | $6.02 | $5.41 | $0.61 | 106,665.0 | -4.28% |
| 2026-09-15 | $5.86 | $5.41 | $0.45 | 161,178.0 | +1.21% |
| 2026-09-14 | $6.24 | $5.44 | $0.7999 | 201,046.0 | +2.67% |
| 2026-09-11 | $5.84 | $5.60 | $0.2395 | 58,217.0 | -0.53% |
| 2026-09-10 | $5.86 | $5.65 | $0.2054 | 48,306.0 | -0.18% |
| 2026-09-09 | $6.04 | $5.66 | $0.38 | 61,408.0 | -2.75% |
| 2026-09-08 | $6.03 | $5.78 | $0.2582 | 83,083.0 | -2.84% |
| 2026-09-04 | $6.49 | $5.97 | $0.52 | 109,713.0 | -6.41% |
| 2026-09-03 | $6.49 | $5.88 | $0.61 | 203,152.0 | +9.40% |
| 2026-09-02 | $6.00 | $5.75 | $0.2499 | 139,290.0 | -0.17% |
| 2026-09-01 | $6.20 | $5.53 | $0.67 | 272,700.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.80 | $5.26 | $1.54 | 4,553,274.0 | -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% |
0.05%
0.38%
자본화:
|
볼륨(24시간):