Stockscreener 앱 받기
2.80
1.08%
0.03
시장 영업 전:
2.89
0.09
+3.21%
Trivago Nv Adr 주식 (TRVG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $2.83 | $2.71 | $0.115 | 157,192.0 | +1.08% |
| 2025-11-21 | $2.84 | $2.75 | $0.09 | 23,745.0 | -1.07% |
| 2025-11-20 | $2.90 | $2.80 | $0.10 | 28,020.0 | -1.75% |
| 2025-11-19 | $2.93 | $2.85 | $0.08 | 10,436.0 | -1.72% |
| 2025-11-18 | $2.96 | $2.81 | $0.15 | 48,281.0 | -1.69% |
| 2025-11-17 | $3.08 | $2.91 | $0.175 | 57,675.0 | -1.67% |
| 2025-11-14 | $3.10 | $3.00 | $0.095 | 60,629.0 | -1.96% |
| 2025-11-13 | $3.21 | $3.03 | $0.18 | 24,705.0 | -4.38% |
| 2025-11-12 | $3.25 | $2.94 | $0.3066 | 160,487.0 | +4.23% |
| 2025-11-11 | $3.14 | $2.94 | $0.20 | 149,019.0 | -1.29% |
| 2025-11-10 | $3.19 | $3.11 | $0.08 | 24,039.0 | -0.96% |
| 2025-11-07 | $3.14 | $3.05 | $0.09 | 25,506.0 | +1.62% |
| 2025-11-06 | $3.16 | $3.05 | $0.11 | 19,720.0 | +0.00% |
| 2025-11-05 | $3.13 | $2.95 | $0.18 | 86,782.0 | +1.31% |
| 2025-11-04 | $3.11 | $3.00 | $0.1062 | 36,761.0 | +0.99% |
| 2025-11-03 | $3.18 | $3.01 | $0.1721 | 40,944.0 | -6.21% |
| 2025-10-31 | $3.28 | $3.14 | $0.1399 | 30,982.0 | -0.62% |
| 2025-10-30 | $3.29 | $3.22 | $0.07 | 26,597.0 | -0.31% |
| 2025-10-29 | $3.26 | $3.12 | $0.14 | 40,471.0 | +3.50% |
| 2025-10-28 | $3.19 | $3.10 | $0.09 | 31,953.0 | -0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.25 | $2.71 | $0.535 | 1,111,133.0 | -13.04% |
| 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% |
Trivago Nv Adr 주식 (TRVG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.61 | $2.26 | $0.35 | 3,634,507.0 | +3.83% |
| 2023-11 | $3.00 | $0.5611 | $2.44 | 13,870,790.0 | +111.71% |
| 2023-10 | $1.18 | $0.931 | $0.249 | 6,040,497.0 | +5.71% |
| 2023-09 | $1.24 | $0.95 | $0.2914 | 9,238,231.0 | -8.70% |
| 2023-08 | $1.46 | $1.07 | $0.385 | 10,106,507.0 | -17.86% |
| 2023-07 | $1.48 | $1.31 | $0.17 | 7,602,677.0 | +6.06% |
| 2023-06 | $1.34 | $1.08 | $0.265 | 11,670,787.0 | +11.86% |
| 2023-05 | $1.45 | $1.12 | $0.33 | 6,955,064.0 | -18.06% |
| 2023-04 | $1.55 | $1.37 | $0.18 | 3,341,507.0 | -4.64% |
| 2023-03 | $1.82 | $1.40 | $0.42 | 6,040,470.0 | -12.21% |
| 2023-02 | $2.03 | $1.57 | $0.46 | 9,075,097.0 | -1.15% |
| 2023-01 | $1.78 | $1.35 | $0.43 | 8,744,115.0 | +28.89% |
0.13%
1.65%
자본화:
|
볼륨(24시간):