0,434$
-3,13%
Echtzeit-Aktienkurs Interactive Strength Inc
Bid:
Ask:
Aktienkurse zur Interactive Strength Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 1,39 | 1,45 | 1,30 | 1,38 | -2,82% | 108.394,00 |
| 02.04.2026 | 1,42 | 1,47 | 1,35 | 1,42 | -4,05% | 157.457,00 |
| 01.04.2026 | 1,41 | 1,60 | 1,38 | 1,48 | 8,03% | 442.298,00 |
| 31.03.2026 | 1,30 | 1,49 | 1,26 | 1,37 | 3,79% | 233.851,00 |
| 30.03.2026 | 1,26 | 1,38 | 1,26 | 1,32 | 6,45% | 93.064,00 |
| 27.03.2026 | 1,22 | 1,26 | 1,19 | 1,24 | 1,64% | 58.156,00 |
| 26.03.2026 | 1,29 | 1,32 | 1,22 | 1,22 | -6,87% | 70.007,00 |
| 25.03.2026 | 1,32 | 1,32 | 1,25 | 1,31 | 0,77% | 49.277,00 |
| 24.03.2026 | 1,26 | 1,35 | 1,23 | 1,30 | 3,17% | 68.309,00 |
| 23.03.2026 | 1,35 | 1,47 | 1,25 | 1,26 | -6,67% | 188.422,00 |
| 20.03.2026 | 1,26 | 1,35 | 1,17 | 1,35 | 9,76% | 1.849.809,00 |
| 19.03.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 2,93% | 46.712,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,16 | 1,20 | -14,64% | 288.810,00 |
| 17.03.2026 | 1,44 | 1,47 | 1,35 | 1,40 | -5,41% | 68.772,00 |
| 16.03.2026 | 1,51 | 1,51 | 1,42 | 1,48 | -1,33% | 73.421,00 |
| 13.03.2026 | 1,53 | 1,57 | 1,44 | 1,50 | -1,96% | 92.571,00 |
| 12.03.2026 | 1,58 | 1,58 | 1,47 | 1,53 | -3,16% | 72.241,00 |
| 11.03.2026 | 1,60 | 1,63 | 1,48 | 1,58 | 0,64% | 275.557,00 |
| 10.03.2026 | 1,45 | 1,57 | 1,39 | 1,57 | 8,28% | 113.144,00 |
| 09.03.2026 | 1,48 | 1,52 | 1,41 | 1,45 | -8,23% | 139.637,00 |
| 06.03.2026 | 1,67 | 1,67 | 1,56 | 1,58 | -8,67% | 110.296,00 |
| 05.03.2026 | 1,69 | 1,79 | 1,64 | 1,73 | 0,00% | 153.144,00 |
| 04.03.2026 | 1,46 | 1,94 | 1,46 | 1,73 | 18,49% | 1.506.351,00 |
| 03.03.2026 | 1,48 | 1,55 | 1,37 | 1,46 | -8,18% | 168.778,00 |
| 02.03.2026 | 1,64 | 1,65 | 1,51 | 1,59 | -9,14% | 180.248,00 |
| 27.02.2026 | 1,87 | 1,93 | 1,75 | 1,75 | -10,26% | 184.524,00 |
| 26.02.2026 | 1,89 | 2,04 | 1,87 | 1,95 | -5,80% | 225.826,00 |
| 25.02.2026 | 2,17 | 2,23 | 2,01 | 2,07 | -10,00% | 355.988,00 |
| 24.02.2026 | 2,16 | 2,50 | 2,08 | 2,30 | 4,97% | 653.258,00 |
| 23.02.2026 | 2,39 | 2,39 | 1,94 | 2,19 | -9,84% | 6.864.403,00 |
| 20.02.2026 | 3,01 | 3,10 | 2,11 | 2,43 | -43,32% | 23.370.883,00 |
| 19.02.2026 | 5,61 | 7,60 | 4,17 | 4,29 | 4,84% | 306.666.776,00 |
| 18.02.2026 | 3,76 | 4,70 | 3,65 | 4,09 | 5,39% | 35.171.904,00 |
| 17.02.2026 | 3,99 | 4,00 | 3,70 | 3,88 | -0,18% | 163.719,00 |
| 13.02.2026 | 3,70 | 3,90 | 3,60 | 3,89 | 5,31% | 140.569,00 |
| 12.02.2026 | 3,77 | 4,10 | 3,60 | 3,69 | -2,61% | 308.988,00 |
| 11.02.2026 | 4,00 | 4,07 | 3,64 | 3,79 | -4,29% | 269.382,00 |
| 10.02.2026 | 3,49 | 4,07 | 3,49 | 3,96 | 15,55% | 589.156,00 |
| 09.02.2026 | 3,50 | 3,60 | 3,25 | 3,43 | -3,82% | 210.867,00 |
| 06.02.2026 | 4,11 | 4,20 | 3,04 | 3,56 | -13,12% | 1.141.551,00 |
| 05.02.2026 | 4,45 | 4,70 | 4,10 | 4,10 | -8,87% | 136.172,00 |
| 04.02.2026 | 4,95 | 5,05 | 4,32 | 4,50 | -6,95% | 132.443,00 |
| 03.02.2026 | 4,88 | 5,20 | 4,80 | 4,84 | 1,38% | 137.742,00 |
| 02.02.2026 | 5,24 | 5,60 | 4,61 | 4,77 | -8,41% | 169.854,00 |
| 30.01.2026 | 4,50 | 5,54 | 4,35 | 5,21 | 15,14% | 674.305,00 |
| 29.01.2026 | 5,30 | 5,30 | 4,43 | 4,52 | -16,24% | 535.946,00 |
| 28.01.2026 | 6,24 | 6,24 | 5,31 | 5,40 | -13,42% | 370.969,00 |
| 27.01.2026 | 5,80 | 6,74 | 5,51 | 6,24 | 2,23% | 1.060.339,00 |
| 26.01.2026 | 6,30 | 6,30 | 5,38 | 6,10 | -2,68% | 428.431,00 |
| 23.01.2026 | 6,86 | 6,86 | 6,11 | 6,27 | -11,45% | 460.591,00 |
| 22.01.2026 | 6,73 | 7,10 | 6,59 | 7,08 | -0,42% | 409.360,00 |
| 21.01.2026 | 6,85 | 7,26 | 6,62 | 7,11 | -4,05% | 661.501,00 |
| 20.01.2026 | 7,10 | 7,47 | 6,40 | 7,41 | -21,26% | 2.627.580,00 |
| 16.01.2026 | 8,78 | 16,20 | 7,88 | 9,41 | 10,46% | 46.570.116,00 |
| 15.01.2026 | 9,00 | 9,00 | 8,50 | 8,52 | -5,12% | 55.102,00 |
| 14.01.2026 | 9,15 | 9,30 | 8,86 | 8,98 | -3,50% | 43.138,00 |
| 13.01.2026 | 9,91 | 10,10 | 9,02 | 9,31 | -6,05% | 62.923,00 |
| 12.01.2026 | 10,00 | 10,73 | 9,59 | 9,91 | -1,44% | 58.647,00 |
| 09.01.2026 | 11,00 | 11,00 | 10,05 | 10,05 | -6,07% | 85.805,00 |
| 08.01.2026 | 11,40 | 11,40 | 10,10 | 10,70 | -6,14% | 93.753,00 |
| 07.01.2026 | 11,00 | 12,50 | 10,70 | 11,40 | 4,59% | 213.004,00 |
| 06.01.2026 | 9,70 | 11,20 | 9,30 | 10,90 | 16,93% | 365.013,00 |
| 05.01.2026 | 9,00 | 9,50 | 9,00 | 9,32 | 3,59% | 81.327,00 |
| 02.01.2026 | 8,65 | 9,00 | 8,31 | 9,00 | 5,01% | 58.677,00 |
| 31.12.2025 | 9,65 | 9,84 | 8,31 | 8,57 | -15,98% | 215.054,00 |
| 30.12.2025 | 9,40 | 11,20 | 9,20 | 10,20 | -14,64% | 216.089,00 |
| 29.12.2025 | 14,00 | 14,10 | 11,40 | 11,95 | -16,43% | 346.661,00 |
| 26.12.2025 | 15,00 | 15,00 | 14,00 | 14,30 | -3,38% | 74.960,00 |
| 24.12.2025 | 14,80 | 14,90 | 14,53 | 14,80 | -1,33% | 22.644,00 |
| 23.12.2025 | 15,30 | 15,50 | 14,50 | 15,00 | -4,46% | 55.043,00 |
| 22.12.2025 | 15,10 | 15,70 | 15,10 | 15,70 | 1,95% | 30.741,00 |
| 19.12.2025 | 15,70 | 16,00 | 14,90 | 15,40 | -1,28% | 38.717,00 |
| 18.12.2025 | 16,10 | 16,20 | 15,40 | 15,60 | -4,29% | 32.535,00 |
| 17.12.2025 | 16,80 | 16,80 | 16,10 | 16,30 | -2,98% | 31.875,00 |
| 16.12.2025 | 16,80 | 16,90 | 16,40 | 16,80 | -1,18% | 19.527,00 |
| 15.12.2025 | 17,90 | 17,90 | 16,70 | 17,00 | -3,41% | 48.037,00 |
| 12.12.2025 | 18,50 | 18,90 | 17,30 | 17,60 | -4,35% | 105.425,00 |
| 11.12.2025 | 19,80 | 20,00 | 18,20 | 18,40 | -6,12% | 80.218,00 |
| 10.12.2025 | 20,10 | 20,50 | 18,10 | 19,60 | 1,82% | 144.612,00 |
| 09.12.2025 | 20,80 | 21,82 | 19,20 | 19,25 | -8,77% | 86.622,00 |
| 08.12.2025 | 21,70 | 24,20 | 20,80 | 21,10 | 1,44% | 233.523,00 |
| 05.12.2025 | 17,50 | 21,60 | 17,40 | 20,80 | 19,54% | 182.099,00 |
| 04.12.2025 | 17,00 | 17,90 | 16,00 | 17,40 | 1,16% | 223.719,00 |
| 03.12.2025 | 18,80 | 19,60 | 17,00 | 17,20 | -8,02% | 115.002,00 |
| 02.12.2025 | 19,70 | 19,70 | 17,90 | 18,70 | -5,08% | 162.153,00 |
| 01.12.2025 | 21,10 | 21,50 | 19,70 | 19,70 | -9,22% | 82.242,00 |
| 28.11.2025 | 23,00 | 23,00 | 21,10 | 21,70 | -4,82% | 73.626,00 |
| 26.11.2025 | 22,65 | 23,79 | 22,40 | 22,80 | -0,44% | 72.201,00 |
| 25.11.2025 | 23,50 | 23,70 | 21,80 | 22,90 | -5,76% | 93.702,00 |
| 24.11.2025 | 22,80 | 24,46 | 22,50 | 24,30 | 8,00% | 30.514,00 |
| 21.11.2025 | 22,07 | 22,67 | 21,60 | 22,50 | 0,45% | 24.867,00 |
| 20.11.2025 | 22,70 | 23,50 | 22,00 | 22,40 | -0,44% | 21.669,00 |
| 19.11.2025 | 21,10 | 22,70 | 21,10 | 22,50 | 5,63% | 63.466,00 |
| 18.11.2025 | 21,80 | 21,90 | 20,90 | 21,30 | -3,62% | 151.812,00 |
| 17.11.2025 | 23,30 | 23,50 | 21,50 | 22,10 | -9,43% | 69.499,00 |
| 14.11.2025 | 22,30 | 25,70 | 21,10 | 24,40 | -6,15% | 2.825.170,00 |
| 13.11.2025 | 28,70 | 29,30 | 26,00 | 26,00 | -10,81% | 63.229,00 |
| 12.11.2025 | 28,10 | 29,42 | 27,90 | 29,15 | 1,92% | 38.488,00 |
| 11.11.2025 | 26,40 | 28,80 | 26,00 | 28,60 | 5,93% | 49.827,00 |
| 10.11.2025 | 27,30 | 27,30 | 26,10 | 27,00 | 0,00% | 28.852,00 |