Holen Sie sich die Stockscreener-App
4.24
4.29%
-0.19
Handel nachbörslich:
4.21
-0.03
-0.71%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $4.39 | $4.15 | $0.245 | 617,738.0 | -4.29% |
| 2025-08-13 | $4.62 | $4.15 | $0.4698 | 132,779.0 | +3.26% |
| 2025-08-12 | $4.38 | $4.05 | $0.33 | 49,207.0 | +4.13% |
| 2025-08-11 | $4.23 | $4.08 | $0.15 | 34,317.0 | -2.14% |
| 2025-08-08 | $4.26 | $4.07 | $0.1899 | 24,381.0 | +0.00% |
| 2025-08-07 | $4.40 | $3.96 | $0.4401 | 129,572.0 | +2.43% |
| 2025-08-06 | $4.69 | $4.10 | $0.5919 | 79,375.0 | -10.26% |
| 2025-08-05 | $4.64 | $3.96 | $0.6799 | 132,451.0 | +9.83% |
| 2025-08-04 | $4.40 | $4.07 | $0.3259 | 78,355.0 | -1.42% |
| 2025-08-01 | $4.53 | $3.97 | $0.56 | 75,733.0 | -2.31% |
| 2025-07-31 | $4.82 | $4.26 | $0.56 | 98,945.0 | -9.22% |
| 2025-07-30 | $5.25 | $4.66 | $0.59 | 274,496.0 | -4.41% |
| 2025-07-29 | $5.65 | $4.81 | $0.84 | 151,618.0 | -6.20% |
| 2025-07-28 | $6.12 | $5.22 | $0.905 | 169,944.0 | -11.77% |
| 2025-07-25 | $6.52 | $5.86 | $0.6616 | 108,101.0 | -3.21% |
| 2025-07-24 | $6.75 | $6.13 | $0.62 | 144,180.0 | -6.60% |
| 2025-07-23 | $6.85 | $6.55 | $0.30 | 31,717.0 | +1.52% |
| 2025-07-22 | $6.65 | $5.97 | $0.6796 | 128,625.0 | +7.88% |
| 2025-07-21 | $6.66 | $5.90 | $0.76 | 173,080.0 | -4.55% |
| 2025-07-18 | $7.27 | $6.29 | $0.9799 | 126,605.0 | -5.06% |
| 2025-07-17 | $6.84 | $6.26 | $0.58 | 163,366.0 | -3.86% |
| 2025-07-16 | $7.14 | $6.68 | $0.46 | 88,598.0 | +0.72% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $4.69 | $3.96 | $0.7319 | 1,971,646.0 | -2.08% |
| 2025-07 | $8.20 | $4.26 | $3.94 | 16,426,959.0 | -25.86% |
| 2025-06 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| 2025-05 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| 2025-04 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| 2025-03 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| 2025-02 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| 2025-01 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| 2024-11 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| 2024-10 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| 2024-09 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| 2024-08 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| 2024-07 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| 2024-06 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| 2024-05 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| 2024-04 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| 2024-03 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| 2024-02 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| 2024-01 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
Interactive Strength Inc-Aktien (TRNR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| 2023-11 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| 2023-10 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| 2023-09 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| 2023-08 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| 2023-07 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| 2023-06 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| 2023-05 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
2.28%
4.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):