Stockscreener 앱 받기
3.57
0.85%
0.03
시장 영업 전:
3.70
0.13
+3.64%
Trivago Nv Adr 주식 (TRVG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.89 | $3.50 | $0.39 | 154,935.0 | +0.85% |
| 2025-08-07 | $3.65 | $3.52 | $0.125 | 131,402.0 | +1.29% |
| 2025-08-06 | $4.00 | $3.13 | $0.87 | 672,649.0 | -27.86% |
| 2025-08-05 | $5.00 | $4.53 | $0.4698 | 268,641.0 | +8.15% |
| 2025-08-04 | $4.48 | $4.14 | $0.335 | 194,612.0 | +13.71% |
| 2025-08-01 | $4.00 | $3.88 | $0.12 | 44,889.0 | -0.25% |
| 2025-07-31 | $4.08 | $3.95 | $0.13 | 30,534.0 | -1.50% |
| 2025-07-30 | $4.11 | $3.85 | $0.26 | 39,361.0 | -0.99% |
| 2025-07-29 | $4.09 | $4.00 | $0.09 | 23,177.0 | -0.25% |
| 2025-07-28 | $4.19 | $3.84 | $0.35 | 104,645.0 | +6.56% |
| 2025-07-25 | $3.89 | $3.80 | $0.0891 | 25,257.0 | -2.31% |
| 2025-07-24 | $3.90 | $3.78 | $0.1228 | 12,010.0 | +2.63% |
| 2025-07-23 | $3.82 | $3.76 | $0.0599 | 5,415.0 | +1.33% |
| 2025-07-22 | $3.79 | $3.61 | $0.18 | 83,292.0 | +3.88% |
| 2025-07-21 | $3.70 | $3.61 | $0.09 | 34,721.0 | -1.10% |
| 2025-07-18 | $3.78 | $3.61 | $0.17 | 29,044.0 | -0.54% |
| 2025-07-17 | $3.72 | $3.66 | $0.0599 | 21,342.0 | -0.54% |
| 2025-07-16 | $3.74 | $3.56 | $0.1752 | 19,847.0 | +3.36% |
| 2025-07-15 | $3.66 | $3.54 | $0.1171 | 78,035.0 | +0.56% |
| 2025-07-14 | $3.64 | $3.55 | $0.09 | 71,310.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.00 | $3.13 | $1.87 | 1,622,063.0 | -9.62% |
| 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% |
4.38%
0.73%
자본화:
|
볼륨(24시간):