Premium
Interactive Strength Inc (TRNR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.806451612903 | 1.24 | 2.5399 | 0.8553 | 32949780 | 1.24120603 | CS |
| 4 | -1.16 | -48.132780083 | 2.41 | 2.5499 | 0.8553 | 12431741 | 1.24622012 | CS |
| 12 | -1.68 | -57.337883959 | 2.93 | 3.62 | 0.8553 | 4753696 | 1.40055621 | CS |
| 26 | -57.43 | -97.8698023177 | 58.68 | 60.49 | 0.8553 | 6816063 | 9.88032311 | CS |
| 52 | -2974.75 | -99.9579973118 | 2976 | 3240 | 0.8553 | 4426037 | 87.51539572 | CS |
| 156 | -33398.75 | -99.996257485 | 33400 | 34000 | 0.8553 | 2513601 | 322.61817271 | CS |
| 260 | -33398.75 | -99.996257485 | 33400 | 34000 | 0.8553 | 2513601 | 322.61817271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.25 | 0.3 | 31.62 | 1.56 | 2.5399 | 1.21 | 157018737 |
| 1740526500 | 0.9497 | 0.0146 | 1.56 | 0.938455 | 0.98 | 0.8553 | 525166 |
| 1740440100 | 0.9351 | -0.0649 | -6.49 | 1.065 | 1.15 | 0.89 | 981408 |
| 1740180900 | 1 | -0.06 | -5.66 | 0.96 | 1.09 | 0.86 | 1768624 |
| 1740094500 | 1.06 | -0.18 | -14.52 | 1.24 | 1.24 | 1 | 2614683 |
| 1740008100 | 1.24 | 0.02 | 2.06 | 1.65 | 2.15 | 1.24 | 66744894 |
| 1739921700 | 1.215 | -0.1 | -7.25 | 1.205 | 1.3799999 | 1.1399999 | 216639 |
| 1739576100 | 1.31 | 0.04 | 3.15 | 1.28 | 1.31 | 1.16 | 245045 |
| 1739489700 | 1.27 | -0.03 | -1.93 | 1.29 | 1.34 | 1.21 | 126791 |
| 1739403300 | 1.295 | -0.03 | -1.89 | 1.28173 | 1.35 | 1.2001 | 363470 |
| 1739316900 | 1.32 | -0.21 | -13.73 | 1.6299999 | 1.6399 | 1.2001 | 2142514 |
| 1739230500 | 1.53 | -0.09 | -5.56 | 1.62 | 1.6299999 | 1.49 | 321527 |
| 1738971300 | 1.62 | -0.13 | -7.43 | 1.72 | 1.74 | 1.5301 | 90626 |
| 1738884900 | 1.75 | -0.15 | -7.89 | 1.82 | 1.97 | 1.71 | 330596 |
| 1738798500 | 1.9 | -0.14 | -6.86 | 1.98 | 1.98 | 1.85 | 65839 |
| 1738712100 | 2.04 | -0.03 | -1.45 | 2.04 | 2.04 | 1.85 | 165285 |
| 1738625700 | 2.07 | -0.19 | -8.41 | 2.1128999 | 2.184 | 2.04 | 299286 |
| 1738366500 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.37 | 2.15 | 63127 |
| 1738280100 | 2.33 | 0.05 | 2.19 | 2.41 | 2.5499 | 2.23 | 249879 |
| 1738193700 | 2.2799999 | -0.1 | -4.20 | 2.34 | 2.4 | 2.27 | 37990 |
| 1738107300 | 2.38 | -0.03 | -1.24 | 2.37 | 2.4158 | 2.35 | 14536 |
| 1738020900 | 2.41 | 0.06 | 2.55 | 2.34 | 2.4899 | 2.34 | 23309 |
| 1737761700 | 2.35 | -0.14 | -5.62 | 2.43 | 2.44 | 2.35 | 21596 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | -0.09 | -3.49 | 2.58 | 2.64 | 2.35 | 96840 |
| 1737502500 | 2.58 | -0.09 | -3.37 | 2.6669 | 2.775 | 2.56 | 39808 |
| 1737156900 | 2.67 | -0.01 | -0.37 | 2.74 | 2.7487 | 2.6001 | 36526 |
| 1737070500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.82 | 2.62 | 53345 |
| 1736984100 | 2.62 | 0.01 | 0.38 | 2.65 | 2.7 | 2.5200999 | 103229 |
| 1736897700 | 2.61 | -0.02 | -0.76 | 2.66 | 2.688 | 2.56 | 31935 |
| 1736811300 | 2.63 | -0.17 | -6.07 | 2.79 | 2.79 | 2.58 | 47651 |
| 1736552100 | 2.8 | -0.2 | -6.67 | 2.9652 | 2.9652 | 2.697 | 102577 |
| 1736379300 | 3 | -0.18 | -5.66 | 3.23 | 3.2441 | 2.96 | 91069 |
| 1736292900 | 3.18 | -0.01 | -0.31 | 3.0711 | 3.4 | 3.0601 | 165538 |
| 1736206500 | 3.19 | 0.1 | 3.34 | 3.09 | 3.2113999 | 3.0101 | 98744 |
| 1735947300 | 3.0869 | 0.21 | 7.18 | 2.82 | 3.12 | 2.8151 | 149964 |
| 1735860900 | 2.88 | 0.03 | 1.05 | 2.805677 | 2.91 | 2.7799999 | 70071 |
| 1735688100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.8763 | 2.73 | 111448 |
| 1735601700 | 2.83 | 0.07 | 2.54 | 2.8 | 2.86 | 2.73 | 92697 |
| 1735342500 | 2.7599999 | -0.14 | -4.83 | 2.8717 | 2.92 | 2.7301 | 117304 |
| 1735256100 | 2.9 | 0.05 | 1.75 | 2.84 | 2.9444 | 2.8 | 100775 |
| 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 | 178942 |
| 1734737700 | 2.92 | -0.17 | -5.50 | 2.99 | 3.13 | 2.9 | 213949 |
| 1734651300 | 3.09 | 0.09 | 3.00 | 2.96 | 3.18 | 2.85 | 180470 |
| 1734564900 | 3 | -0.01 | -0.33 | 3.06 | 3.4 | 2.95 | 972881 |
| 1734478500 | 3.0099999 | -0.03 | -0.99 | 2.9535 | 3.06 | 2.84 | 130517 |
| 1734392100 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 2.93 | 165484 |
| 1734132900 | 3.17 | -0.12 | -3.65 | 3.12 | 3.29 | 3.0306 | 250434 |
| 1734046500 | 3.29 | 0.28 | 9.30 | 3.235 | 3.62 | 2.94 | 5101896 |
| 1733960100 | 3.0099999 | -0.22 | -6.81 | 2.9312 | 3.2959 | 2.9 | 396324 |
| 1733873700 | 3.23 | 0.53 | 19.63 | 3.17 | 3.37 | 2.85 | 10747907 |
| 1733787300 | 2.7 | -0.19 | -6.57 | 2.7799999 | 2.85 | 2.61 | 89012 |
| 1733528100 | 2.89 | 0.05 | 1.76 | 2.9291 | 2.9291 | 2.74 | 74838 |
| 1733441700 | 2.84 | -0.15 | -5.02 | 2.9001 | 2.9202 | 2.72 | 208437 |
| 1733355300 | 2.99 | 0.03 | 1.01 | 2.976 | 3.02 | 2.8 | 109719 |
| 1733268900 | 2.96 | -0.03 | -1.00 | 3.17 | 3.17 | 2.71 | 253203 |
| 1733182500 | 2.99 | -0.29 | -8.84 | 3.33 | 3.54 | 2.9706 | 243655 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.1 | 3.44 | 2.85 | 476649 |
| 1732750500 | 3.45 | 0.7 | 25.45 | 3.78 | 3.88 | 3.14 | 17929177 |
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
