Holen Sie sich die Stockscreener-App
1.485
2.94%
-0.045
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $1.57 | $1.44 | $0.13 | 73,220.0 | -2.08% |
| 2026-03-12 | $1.58 | $1.47 | $0.11 | 71,646.0 | -3.16% |
| 2026-03-11 | $1.63 | $1.48 | $0.15 | 270,322.0 | +0.64% |
| 2026-03-10 | $1.57 | $1.39 | $0.18 | 113,268.0 | +8.28% |
| 2026-03-09 | $1.52 | $1.41 | $0.11 | 139,646.0 | -8.23% |
| 2026-03-06 | $1.67 | $1.56 | $0.11 | 112,505.0 | -8.67% |
| 2026-03-05 | $1.78 | $1.64 | $0.145 | 153,676.0 | +0.00% |
| 2026-03-04 | $1.94 | $1.46 | $0.479 | 1,510,960.0 | +18.49% |
| 2026-03-03 | $1.55 | $1.37 | $0.18 | 169,146.0 | -8.18% |
| 2026-03-02 | $1.65 | $1.51 | $0.14 | 180,941.0 | -9.14% |
| 2026-02-27 | $1.93 | $1.75 | $0.18 | 186,868.0 | -10.26% |
| 2026-02-26 | $2.04 | $1.87 | $0.17 | 226,438.0 | -5.80% |
| 2026-02-25 | $2.23 | $2.01 | $0.2188 | 365,688.0 | -10.00% |
| 2026-02-24 | $2.50 | $2.08 | $0.42 | 659,285.0 | +4.97% |
| 2026-02-23 | $2.39 | $1.94 | $0.457 | 690,852.7 | -9.84% |
| 2026-02-20 | $3.10 | $2.11 | $0.99 | 2,265,119.0 | -43.32% |
| 2026-02-19 | $7.60 | $4.17 | $3.43 | 30,477,905.7 | +4.84% |
| 2026-02-18 | $4.70 | $3.65 | $1.05 | 2,421,863.9 | +5.39% |
| 2026-02-17 | $4.00 | $3.70 | $0.30 | 15,976.7 | -0.18% |
| 2026-02-13 | $3.90 | $3.60 | $0.30 | 13,963.6 | +5.31% |
| 2026-02-12 | $4.10 | $3.60 | $0.50 | 30,895.6 | -2.61% |
| 2026-02-11 | $4.07 | $3.64 | $0.438 | 26,249.2 | -4.29% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Interactive Strength Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TRNR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Interactive Strength Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $1.94 | $1.37 | $0.569 | 2,795,330.0 | -14.39% |
| 2026-02 | $7.60 | $1.75 | $5.85 | 37,631,358.6 | -66.40% |
| 2026-01 | $16.20 | $4.34 | $11.85 | 5,384,184.0 | -39.23% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.20 | $9.20 | $15.00 | 223,619.4 | -53.00% |
| 2025-11 | $29.42 | $20.90 | $8.52 | 385,791.3 | -12.15% |
| 2025-10 | $37.30 | $22.50 | $14.80 | 161,233.5 | -25.60% |
| 2025-09 | $43.18 | $28.10 | $15.08 | 766,327.2 | -19.61% |
| 2025-08 | $46.92 | $36.10 | $10.82 | 189,481.3 | -4.62% |
| 2025-07 | $82.00 | $42.60 | $39.40 | 1,642,695.9 | -25.86% |
| 2025-06 | $59.90 | $3.74 | $56.16 | 7,589,606.5 | +613.06% |
| 2025-05 | $10.80 | $5.60 | $5.20 | 4,144,892.8 | +25.52% |
| 2025-04 | $12.30 | $6.20 | $6.10 | 3,234,563.2 | -46.95% |
| 2025-03 | $39.60 | $10.60 | $29.00 | 17,032,379.0 | -52.14% |
| 2025-02 | $29.70 | $8.55 | $21.15 | 55,048,881.4 | +13.72% |
| 2025-01 | $34.00 | $21.50 | $12.50 | 142,418.1 | -20.70% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.20 | $26.10 | $10.10 | 1,979,174.8 | -13.72% |
| 2024-11 | $106.3 | $25.00 | $81.30 | 6,071,474.6 | -62.73% |
| 2024-10 | $201.0 | $81.00 | $120.0 | 201,570.5 | -45.85% |
| 2024-09 | $490.0 | $160.6 | $329.4 | 123,730.4 | -65.73% |
| 2024-08 | $797.7 | $341.5 | $456.2 | 102,984.3 | -22.57% |
| 2024-07 | $1,560.0 | $580.0 | $980.0 | 35,910.8 | -56.57% |
| 2024-06 | $8,500.0 | $1,275.6 | $7,224.4 | 48,644.6 | -76.66% |
| 2024-05 | $9,960.0 | $5,632.0 | $4,328.0 | 545.8 | -14.69% |
| 2024-04 | $11,600.0 | $6,860.0 | $4,740.0 | 109.3 | -31.84% |
| 2024-03 | $21,000.0 | $9,600.0 | $11,400.0 | 237.5 | -44.89% |
| 2024-02 | $47,600.0 | $18,556.0 | $29,044.0 | 805.0 | -36.32% |
| 2024-01 | $37,888.0 | $25,048.0 | $12,840.0 | 28.67 | -13.95% |
3.81%
3.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):