Premium
Interactive Strength Inc (TRNR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -2.53378378378 | 2.96 | 3.18 | 2.82 | 164844 | 2.97935582 | CS |
| 4 | -0.215 | -6.93548387097 | 3.1 | 3.62 | 2.61 | 1110328 | 3.20327172 | CS |
| 12 | -11.925 | -80.5199189737 | 14.81 | 20.1 | 2.5 | 8175276 | 10.01138812 | CS |
| 26 | -257.115 | -98.8903846154 | 260 | 265.46 | 2.5 | 5935979 | 23.74424393 | CS |
| 52 | -3782.715 | -99.9237901522 | 3785.6 | 4760 | 2.5 | 3568035 | 215.50351723 | CS |
| 156 | -33397.115 | -99.9913622754 | 33400 | 34000 | 2.5 | 2185196 | 406.28822503 | CS |
| 260 | -33397.115 | -99.9913622754 | 33400 | 34000 | 2.5 | 2185196 | 406.28822503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.85 | -0.15 | -5.00 | 2.93 | 2.97 | 2.82 | 83761 |
| 1734996900 | 3 | 0.08 | 2.74 | 2.88 | 3.14 | 2.87 | 178953 |
| 1734737700 | 2.92 | -0.17 | -5.50 | 3.0099999 | 3.13 | 2.9 | 216163 |
| 1734651300 | 3.09 | 0.09 | 3.00 | 2.96 | 3.18 | 2.85 | 180499 |
| 1734564900 | 3 | -0.01 | -0.33 | 2.95 | 3.4 | 2.95 | 979668 |
| 1734478500 | 3.0099999 | -0.03 | -0.99 | 2.98 | 3.06 | 2.84 | 132000 |
| 1734392100 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 2.93 | 167616 |
| 1734132900 | 3.17 | -0.12 | -3.65 | 3.12 | 3.29 | 3.0306 | 254005 |
| 1734046500 | 3.29 | 0.28 | 9.30 | 3.2599999 | 3.62 | 2.94 | 5107009 |
| 1733960100 | 3.0099999 | -0.22 | -6.81 | 2.91 | 3.2959 | 2.9 | 402175 |
| 1733873700 | 3.23 | 0.53 | 19.63 | 3.25 | 3.37 | 2.85 | 10805441 |
| 1733787300 | 2.7 | -0.19 | -6.57 | 2.83 | 2.85 | 2.61 | 90099 |
| 1733528100 | 2.89 | 0.05 | 1.76 | 2.81 | 2.9291 | 2.74 | 75965 |
| 1733441700 | 2.84 | -0.15 | -5.02 | 2.93 | 2.93 | 2.72 | 209010 |
| 1733355300 | 2.99 | 0.03 | 1.01 | 2.96 | 3.02 | 2.8 | 112341 |
| 1733268900 | 2.96 | -0.03 | -1.00 | 3.0299999 | 3.17 | 2.71 | 256992 |
| 1733182500 | 2.99 | -0.29 | -8.84 | 3.33 | 3.54 | 2.9706 | 243715 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.1 | 3.44 | 2.85 | 490492 |
| 1732750500 | 3.45 | 0.7 | 25.45 | 3.78 | 3.95 | 3.14 | 18106499 |
| 1732664100 | 2.75 | -0.39 | -12.42 | 2.89 | 2.99 | 2.65 | 220229 |
| 1732577700 | 3.14 | 0.02 | 0.64 | 3.29 | 3.376 | 3.13 | 189128 |
| 1732318500 | 3.12 | -0.88 | -22.00 | 3.77 | 3.9 | 3.12 | 440156 |
| 1732232100 | 4 | 0.41 | 11.42 | 4.09 | 4.3099999 | 3.59 | 9313579 |
| 1732145700 | 3.59 | -0.35 | -8.88 | 3.33 | 3.8 | 3.15 | 586229 |
| 1732059300 | 3.94 | 1.41 | 55.73 | 3.97 | 4.21 | 3.11 | 25763964 |
| 1731972900 | 2.5299999 | -0.26 | -9.32 | 2.8 | 3.1 | 2.5 | 362154 |
| 1731713700 | 2.79 | -0.7 | -20.06 | 3.02 | 3.39 | 2.64 | 540724 |
| 1731627300 | 3.49 | -2.34 | -40.14 | 5.42 | 5.514 | 3.08 | 1243878 |
| 1731540900 | 5.83 | 0.67 | 12.98 | 4.9 | 5.979 | 4.3511 | 862314 |
| 1731454500 | 5.16 | 0.37 | 7.72 | 4.51 | 5.7398999 | 4.17 | 377077 |
| 1731368100 | 4.79 | -1.25 | -20.70 | 5.26 | 5.3949999 | 4.05 | 445729 |
| 1731108900 | 6.04 | -0.97 | -13.84 | 7.5 | 7.5 | 5.34 | 250838 |
| 1731022500 | 7.01 | -2.08 | -22.88 | 8.6499999 | 8.6499999 | 6.6199999 | 1388685 |
| 1730936100 | 9.09 | -0.51 | -5.31 | 9.6 | 10.19 | 8.14 | 129960 |
| 1730849700 | 9.6 | 0.11 | 1.16 | 9.75 | 10.63 | 9.1 | 75949 |
| 1730763300 | 9.49 | 0.84 | 9.71 | 8.6499999 | 10 | 8.6499999 | 44143 |
| 1730500500 | 8.6499999 | -0.15 | -1.70 | 8.79 | 8.79 | 8.14 | 32318 |
| 1730414100 | 8.7999999 | -0.9 | -9.28 | 9.66 | 9.9 | 8.1 | 72930 |
| 1730327700 | 9.7 | -2.27 | -18.96 | 12 | 12 | 9.21 | 95785 |
| 1730241300 | 11.97 | -1.23 | -9.32 | 12.889999 | 13.17 | 11.61 | 50437 |
| 1730154900 | 13.2 | 0.34 | 2.64 | 13.62 | 13.69 | 12.77 | 61151 |
| 1729895700 | 12.86 | -0.37 | -2.80 | 13.05 | 13.2 | 12.12 | 104418 |
| 1729809300 | 13.23 | -1.28 | -8.82 | 14.2 | 14.45 | 12.559999 | 85938 |
| 1729722900 | 14.51 | -3.89 | -21.14 | 16.65 | 17 | 14 | 224302 |
| 1729636500 | 18.4 | 4.75 | 34.80 | 13.19 | 20.1 | 12.58 | 700961 |
| 1729550100 | 13.65 | 0.84 | 6.56 | 12.7 | 14.499999 | 12.11 | 83958 |
| 1729290900 | 12.809999 | 0.89 | 7.47 | 11.92 | 12.889999 | 11.53 | 32495 |
| 1729204500 | 11.92 | -0.37 | -3.01 | 12 | 12.69 | 11.4 | 28752 |
| 1729118100 | 12.29 | -0.01 | -0.08 | 12.3 | 12.5 | 11.7 | 28813 |
| 1729031700 | 12.3 | -1.52 | -11.00 | 13.6 | 13.9 | 11.5 | 56068 |
| 1728945300 | 13.819999 | -0.43 | -3.02 | 14.249999 | 14.249999 | 13.6 | 19587 |
| 1728686100 | 14.249999 | 0.6 | 4.40 | 14.66 | 14.66 | 13.52 | 44171 |
| 1728599700 | 13.65 | 0.25 | 1.87 | 14.899999 | 14.899999 | 13.25 | 170788 |
| 1728513300 | 13.4 | -1.33 | -9.03 | 14.67 | 14.67 | 13.3 | 90515 |
| 1728426900 | 14.729999 | 0.23 | 1.59 | 14.499999 | 15.299999 | 14 | 30878 |
| 1728340500 | 14.499999 | -1.11 | -7.11 | 15 | 16 | 14.31 | 14774 |
| 1728081300 | 15.61 | -0.89 | -5.39 | 16.5 | 16.619999 | 14.64 | 35600 |
| 1727994900 | 16.5 | 1.69 | 11.41 | 14.81 | 17.8 | 14.81 | 80409 |
| 1727908500 | 14.81 | 0.13 | 0.89 | 14.68 | 14.81 | 13.59 | 16361 |
| 1727822100 | 14.68 | -1.57 | -9.66 | 15.909999 | 16.25 | 13.27 | 47708 |
| 1727735700 | 16.25 | -3.25 | -16.67 | 18.36 | 19.11 | 16.059999 | 41224 |
| 1727476500 | 19.5 | -0.98 | -4.79 | 20.8 | 21.29 | 19 | 42778 |
| 1727390100 | 20.48 | -1.41 | -6.44 | 24 | 24.2 | 20.3 | 156640 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
