Scarica l'app Stockscreener
3.15
13.10%
-0.475
Storico Dei Prezzi Delle Azioni Di Interactive Strength Inc (TRNR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $3.60 | $3.11 | $0.49 | 127,721.0 | -13.10% |
| 2025-09-04 | $3.70 | $3.39 | $0.3076 | 114,667.0 | +6.93% |
| 2025-09-03 | $4.32 | $3.07 | $1.25 | 335,014.0 | -13.74% |
| 2025-09-02 | $4.13 | $3.90 | $0.2318 | 41,625.0 | -4.84% |
| 2025-08-29 | $4.20 | $3.90 | $0.30 | 43,455.0 | +4.82% |
| 2025-08-28 | $4.06 | $3.82 | $0.24 | 41,980.0 | -0.76% |
| 2025-08-27 | $4.03 | $3.85 | $0.1772 | 21,042.0 | +0.51% |
| 2025-08-26 | $4.09 | $3.78 | $0.3093 | 37,892.0 | -1.74% |
| 2025-08-25 | $4.09 | $3.75 | $0.34 | 48,213.0 | +4.69% |
| 2025-08-22 | $3.90 | $3.61 | $0.29 | 33,014.0 | +3.50% |
| 2025-08-21 | $3.88 | $3.70 | $0.18 | 28,934.0 | -4.63% |
| 2025-08-20 | $4.24 | $3.62 | $0.62 | 85,064.0 | -4.89% |
| 2025-08-19 | $4.43 | $4.05 | $0.3849 | 64,653.0 | -8.30% |
| 2025-08-18 | $4.50 | $4.16 | $0.34 | 70,327.0 | +7.21% |
| 2025-08-15 | $4.30 | $4.10 | $0.20 | 66,331.0 | -1.89% |
| 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% |
Interactive Strength Inc Stock (TRNR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Interactive Strength Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TRNR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Interactive Strength Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Interactive Strength Inc Storia dei prezzi delle azioni (TRNR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $4.32 | $3.07 | $1.25 | 746,748.0 | -23.73% |
| 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 Storia dei prezzi delle azioni (TRNR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (TRNR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
16.86%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):