Interactive Strength Inc TRNR
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,18-0,07 (-3,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,18 | -3,11 % | $2,22 | $2,28 | $2,14 | 16,85K |
| 2026-09-30 | $2,25 | -2,17 % | $2,25 | $2,28 | $2,22 | 14,20K |
| 2026-09-29 | $2,30 | -4,56 % | $2,45 | $2,49 | $2,21 | 22,60K |
| 2026-09-28 | $2,41 | 0,00 % | $2,41 | $2,45 | $2,41 | 3,80K |
| 2026-09-25 | $2,41 | -1,23 % | $2,40 | $2,55 | $2,40 | 11,50K |
| 2026-09-24 | $2,44 | -7,92 % | $2,66 | $2,66 | $2,40 | 42,80K |
| 2026-09-23 | $2,65 | -10,47 % | $2,96 | $3,63 | $2,51 | 505,70K |
| 2026-09-22 | $2,96 | +5,71 % | $2,88 | $3,03 | $2,87 | 6,60K |
| 2026-09-21 | $2,80 | -6,67 % | $2,95 | $2,95 | $2,70 | 3,30K |
| 2026-09-18 | $3,00 | +8,70 % | $2,81 | $3,06 | $2,81 | 26,10K |
| 2026-09-17 | $2,76 | 0,00 % | $2,76 | $2,76 | $2,76 | 3,10K |
| 2026-09-16 | $2,76 | -1,08 % | $2,70 | $3,00 | $2,70 | 7,50K |
| 2026-09-15 | $2,79 | -4,78 % | $2,90 | $2,90 | $2,70 | 21,00K |
| 2026-09-14 | $2,93 | -3,62 % | $2,98 | $3,04 | $2,93 | 1,80K |
| 2026-09-11 | $3,04 | -0,65 % | $2,99 | $3,04 | $2,90 | 3,70K |
| 2026-09-10 | $3,06 | -0,33 % | $3,03 | $3,06 | $3,03 | 1,60K |
| 2026-09-09 | $3,07 | +4,07 % | $2,73 | $3,23 | $2,73 | 12,10K |
| 2026-09-08 | $2,95 | +1,72 % | $2,88 | $2,95 | $2,81 | 2,60K |
| 2026-09-04 | $2,90 | +0,07 % | $2,97 | $2,97 | $2,82 | 1,80K |
| 2026-09-03 | $2,90 | -4,36 % | $2,85 | $2,90 | $2,72 | 6,30K |
| 2026-09-02 | $3,03 | +5,03 % | $3,03 | $3,03 | $3,03 | 2,90K |
| 2026-09-01 | $2,88 | -3,51 % | $2,86 | $2,88 | $2,81 | 4,70K |
| 2026-08-31 | $2,99 | -0,33 % | $2,99 | $3,03 | $2,83 | 13,60K |
| 2026-08-28 | $3,00 | -1,64 % | $3,07 | $3,10 | $3,00 | 5,20K |
| 2026-08-27 | $3,05 | -1,29 % | $3,07 | $3,10 | $3,05 | 12,70K |
| 2026-08-26 | $3,09 | +1,48 % | $3,05 | $3,09 | $3,03 | 5,10K |
| 2026-08-25 | $3,05 | -1,14 % | $3,05 | $3,06 | $3,01 | 3,90K |
| 2026-08-24 | $3,08 | +3,32 % | $2,98 | $3,08 | $2,98 | 3,80K |
| 2026-08-21 | $2,98 | +2,09 % | $2,95 | $2,99 | $2,84 | 7,30K |
| 2026-08-20 | $2,92 | -2,99 % | $3,01 | $3,01 | $2,83 | 19,50K |
| 2026-08-19 | $3,01 | -6,81 % | $3,26 | $3,26 | $3,01 | 14,70K |
| 2026-08-18 | $3,23 | -8,24 % | $3,50 | $3,50 | $3,10 | 22,30K |
| 2026-08-17 | $3,52 | -1,40 % | $3,65 | $3,65 | $3,37 | 31,10K |
| 2026-08-14 | $3,57 | -10,30 % | $3,60 | $3,69 | $3,30 | 180,30K |
| 2026-08-13 | $3,98 | +6,13 % | $3,82 | $4,00 | $3,76 | 21,80K |
| 2026-08-12 | $3,75 | +9,65 % | $3,50 | $3,86 | $3,50 | 26,30K |
| 2026-08-11 | $3,42 | -0,87 % | $3,45 | $3,60 | $3,40 | 19,30K |
| 2026-08-10 | $3,45 | -3,63 % | $3,53 | $3,56 | $3,44 | 14,20K |
| 2026-08-07 | $3,58 | +4,07 % | $3,41 | $3,58 | $3,36 | 13,50K |
| 2026-08-06 | $3,44 | +2,08 % | $3,39 | $3,47 | $3,30 | 11,50K |
| 2026-08-05 | $3,37 | -5,07 % | $3,50 | $3,50 | $3,30 | 18,30K |
| 2026-08-04 | $3,55 | +10,94 % | $3,20 | $3,66 | $3,19 | 34,30K |
| 2026-08-03 | $3,20 | +5,96 % | $2,94 | $3,23 | $2,94 | 17,40K |
| 2026-07-31 | $3,02 | +1,34 % | $2,99 | $3,03 | $2,90 | 16,30K |
| 2026-07-30 | $2,98 | -2,93 % | $3,04 | $3,05 | $2,80 | 15,60K |
| 2026-07-29 | $3,07 | +3,37 % | $3,02 | $3,07 | $2,80 | 15,40K |
| 2026-07-28 | $2,97 | -2,94 % | $3,04 | $3,05 | $2,90 | 18,80K |
| 2026-07-27 | $3,06 | -3,47 % | $3,14 | $3,23 | $3,05 | 16,00K |
| 2026-07-24 | $3,17 | -3,06 % | $3,21 | $3,30 | $3,08 | 22,50K |
| 2026-07-23 | $3,27 | +2,19 % | $3,12 | $3,29 | $3,01 | 15,90K |
| 2026-07-22 | $3,20 | -1,84 % | $3,20 | $3,20 | $3,01 | 25,20K |
| 2026-07-21 | $3,26 | -0,31 % | $3,22 | $3,27 | $3,09 | 23,70K |
| 2026-07-20 | $3,27 | +5,83 % | $3,08 | $3,32 | $3,08 | 31,50K |
| 2026-07-17 | $3,09 | +2,66 % | $2,96 | $3,23 | $2,94 | 35,00K |
| 2026-07-16 | $3,01 | -1,63 % | $3,03 | $3,10 | $2,89 | 46,40K |
| 2026-07-15 | $3,06 | +4,08 % | $2,88 | $3,10 | $2,70 | 115,50K |
| 2026-07-14 | $2,94 | -2,33 % | $2,94 | $3,91 | $2,57 | 1,15M |
| 2026-07-13 | $3,01 | +16,67 % | $2,50 | $3,17 | $2,50 | 519,60K |
| 2026-07-10 | $2,58 | 0,00 % | $2,43 | $2,58 | $2,41 | 65,20K |
| 2026-07-09 | $2,58 | -14,00 % | $2,57 | $2,65 | $2,37 | 2,25M |
| 2026-07-08 | $3,00 | -14,77 % | $3,27 | $3,30 | $2,90 | 120,00K |
| 2026-07-07 | $3,52 | -16,78 % | $4,30 | $5,49 | $3,15 | 687,80K |
| 2026-07-06 | $4,23 | +0,71 % | $4,13 | $4,24 | $3,95 | 47,90K |
| 2026-07-02 | $4,20 | -3,45 % | $4,43 | $4,43 | $4,03 | 49,90K |
| 2026-07-01 | $4,35 | -7,64 % | $4,54 | $4,58 | $4,30 | 54,80K |
| 2026-06-30 | $4,71 | +16,01 % | $4,40 | $4,75 | $3,93 | 255,40K |
| 2026-06-29 | $4,06 | -0,68 % | $3,97 | $4,14 | $3,79 | 78,80K |
| 2026-06-26 | $4,09 | +8,55 % | $3,72 | $4,16 | $3,08 | 68,01K |
| 2026-06-25 | $3,77 | -2,36 % | $3,85 | $3,85 | $3,51 | 21,44K |
| 2026-06-24 | $3,86 | -1,61 % | $3,85 | $3,91 | $3,67 | 24,36K |
| 2026-06-23 | $3,92 | +2,38 % | $3,82 | $4,02 | $3,50 | 13,47K |
| 2026-06-22 | $3,83 | -5,69 % | $3,96 | $4,06 | $3,71 | 27,31K |
| 2026-06-18 | $4,06 | -6,45 % | $4,34 | $4,49 | $3,93 | 34,16K |
| 2026-06-17 | $4,34 | -14,13 % | $4,05 | $4,52 | $3,85 | 184,63K |
| 2026-06-16 | $5,05 | +37,52 % | $3,68 | $5,95 | $3,68 | 2,54M |
| 2026-06-15 | $3,67 | -9,01 % | $4,27 | $4,38 | $3,59 | 78,49K |
| 2026-06-12 | $4,04 | -0,52 % | $3,99 | $4,33 | $3,78 | 32,93K |
| 2026-06-11 | $4,06 | -5,84 % | $4,32 | $4,32 | $3,93 | 30,43K |
| 2026-06-10 | $4,31 | -11,37 % | $4,90 | $4,90 | $4,10 | 65,17K |
| 2026-06-09 | $4,86 | -3,47 % | $5,11 | $5,14 | $4,72 | 21,46K |
| 2026-06-08 | $5,04 | -2,83 % | $5,25 | $5,32 | $4,90 | 27,63K |
| 2026-06-05 | $5,19 | -6,20 % | $5,36 | $5,46 | $5,01 | 32,03K |
| 2026-06-04 | $5,53 | -1,00 % | $5,42 | $5,74 | $5,19 | 45,39K |
| 2026-06-03 | $5,59 | -1,12 % | $5,48 | $5,60 | $5,11 | 34,09K |
| 2026-06-02 | $5,65 | +3,46 % | $5,40 | $5,80 | $5,21 | 31,07K |
| 2026-06-01 | $5,46 | -2,99 % | $5,41 | $5,53 | $5,04 | 28,21K |
| 2026-05-29 | $5,63 | +0,50 % | $5,53 | $5,63 | $5,33 | 24,87K |
| 2026-05-28 | $5,60 | +6,67 % | $5,25 | $5,60 | $5,04 | 54,64K |
| 2026-05-27 | $5,25 | -9,09 % | $5,53 | $5,53 | $4,90 | 77,40K |
| 2026-05-26 | $5,78 | -2,94 % | $5,94 | $5,97 | $5,60 | 77,70K |