Holen Sie sich die Stockscreener-App
3.40
1.80%
0.06
Handel nachbörslich:
3.44
0.04
+1.18%
Interactive Strength Inc-Aktien (TRNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $3.45 | $3.14 | $0.3086 | 63,432.0 | +1.80% |
| 2025-10-13 | $3.41 | $3.02 | $0.39 | 76,630.0 | +7.13% |
| 2025-10-10 | $3.63 | $3.05 | $0.5799 | 166,486.0 | -8.84% |
| 2025-10-09 | $3.63 | $3.40 | $0.23 | 110,359.0 | -4.20% |
| 2025-10-08 | $3.73 | $3.35 | $0.3799 | 102,016.0 | +2.88% |
| 2025-10-07 | $3.51 | $3.33 | $0.1833 | 34,814.0 | +1.76% |
| 2025-10-06 | $3.51 | $3.35 | $0.16 | 37,773.0 | -2.85% |
| 2025-10-03 | $3.59 | $3.44 | $0.15 | 42,638.0 | +0.00% |
| 2025-10-02 | $3.65 | $3.48 | $0.1699 | 45,330.0 | -1.96% |
| 2025-10-01 | $3.60 | $3.21 | $0.3891 | 155,951.0 | +7.83% |
| 2025-09-30 | $3.42 | $3.27 | $0.1488 | 25,148.0 | -2.06% |
| 2025-09-29 | $3.47 | $3.21 | $0.2557 | 81,112.0 | +0.30% |
| 2025-09-26 | $3.47 | $3.25 | $0.2242 | 27,494.0 | +0.00% |
| 2025-09-25 | $3.54 | $3.26 | $0.2791 | 85,258.0 | -3.98% |
| 2025-09-24 | $3.77 | $3.42 | $0.3499 | 158,752.0 | +2.92% |
| 2025-09-23 | $3.60 | $3.35 | $0.245 | 58,378.0 | -2.84% |
| 2025-09-22 | $3.57 | $3.33 | $0.2365 | 87,914.0 | +4.76% |
| 2025-09-19 | $3.58 | $3.36 | $0.2243 | 71,601.0 | -4.00% |
| 2025-09-18 | $3.68 | $3.43 | $0.2528 | 50,004.0 | -0.57% |
| 2025-09-17 | $3.70 | $3.41 | $0.2899 | 101,302.0 | -3.83% |
| 2025-09-16 | $3.81 | $3.25 | $0.5556 | 110,775.0 | +7.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.73 | $3.02 | $0.71 | 898,861.0 | +2.41% |
| 2025-09 | $4.32 | $2.81 | $1.51 | 7,663,272.0 | -19.61% |
| 2025-08 | $4.69 | $3.61 | $1.08 | 1,894,813.0 | -4.62% |
| 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% |
1.46%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):