0,434$
-3,13%
Echtzeit-Aktienkurs Interactive Strength Inc
Bid:
Ask:
Aktienkurse zur Interactive Strength Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -3,99% | 30.805,00 |
| 16.12.2025 | 1,68 | 1,69 | 1,64 | 1,68 | -2,51% | 18.489,00 |
| 15.12.2025 | 1,79 | 1,79 | 1,67 | 1,72 | -2,27% | 47.652,00 |
| 12.12.2025 | 1,85 | 1,89 | 1,73 | 1,76 | -4,35% | 105.425,00 |
| 11.12.2025 | 1,98 | 2,00 | 1,82 | 1,84 | -6,12% | 76.510,00 |
| 10.12.2025 | 2,01 | 2,05 | 1,81 | 1,96 | 1,82% | 144.578,00 |
| 09.12.2025 | 2,08 | 2,18 | 1,92 | 1,93 | -8,33% | 86.401,00 |
| 08.12.2025 | 2,17 | 2,42 | 2,08 | 2,10 | 0,96% | 229.675,00 |
| 05.12.2025 | 1,75 | 2,16 | 1,74 | 2,08 | 19,54% | 182.099,00 |
| 04.12.2025 | 1,70 | 1,79 | 1,60 | 1,74 | 1,16% | 221.663,00 |
| 03.12.2025 | 1,88 | 1,96 | 1,70 | 1,72 | -8,02% | 108.579,00 |
| 02.12.2025 | 1,97 | 1,97 | 1,79 | 1,87 | -5,08% | 161.985,00 |
| 01.12.2025 | 2,11 | 2,15 | 1,97 | 1,97 | -9,22% | 80.957,00 |
| 28.11.2025 | 2,30 | 2,30 | 2,11 | 2,17 | -4,82% | 73.626,00 |
| 26.11.2025 | 2,27 | 2,38 | 2,24 | 2,28 | -0,44% | 72.201,00 |
| 25.11.2025 | 2,35 | 2,37 | 2,18 | 2,29 | -5,76% | 93.702,00 |
| 24.11.2025 | 2,28 | 2,45 | 2,25 | 2,43 | 8,00% | 30.139,00 |
| 21.11.2025 | 2,21 | 2,27 | 2,16 | 2,25 | 1,81% | 24.867,00 |
| 20.11.2025 | 2,27 | 2,35 | 2,20 | 2,21 | -1,78% | 19.084,00 |
| 19.11.2025 | 2,11 | 2,27 | 2,11 | 2,25 | 5,63% | 63.466,00 |
| 18.11.2025 | 2,18 | 2,19 | 2,09 | 2,13 | -3,40% | 151.753,00 |
| 17.11.2025 | 2,33 | 2,35 | 2,15 | 2,21 | -9,63% | 66.774,00 |
| 14.11.2025 | 2,23 | 2,57 | 2,11 | 2,44 | -6,15% | 2.825.170,00 |
| 13.11.2025 | 2,87 | 2,93 | 2,60 | 2,60 | -10,81% | 62.905,00 |
| 12.11.2025 | 2,81 | 2,94 | 2,79 | 2,92 | 1,92% | 30.265,00 |
| 11.11.2025 | 2,64 | 2,88 | 2,60 | 2,86 | 5,93% | 49.770,00 |
| 10.11.2025 | 2,73 | 2,73 | 2,61 | 2,70 | 0,00% | 28.788,00 |
| 07.11.2025 | 2,55 | 2,86 | 2,52 | 2,70 | 5,88% | 116.946,00 |
| 06.11.2025 | 2,38 | 2,64 | 2,36 | 2,55 | 2,20% | 50.082,00 |
| 05.11.2025 | 2,46 | 2,50 | 2,27 | 2,50 | 1,84% | 58.092,00 |
| 04.11.2025 | 2,58 | 2,59 | 2,44 | 2,45 | -5,22% | 26.834,00 |
| 03.11.2025 | 2,60 | 2,60 | 2,51 | 2,59 | 4,66% | 25.377,00 |
| 31.10.2025 | 2,40 | 2,68 | 2,25 | 2,47 | 2,70% | 136.307,00 |
| 30.10.2025 | 2,41 | 2,49 | 2,30 | 2,41 | -0,21% | 21.140,00 |
| 29.10.2025 | 2,71 | 2,71 | 2,34 | 2,41 | -8,37% | 111.032,00 |
| 28.10.2025 | 2,89 | 2,89 | 2,63 | 2,63 | -7,72% | 36.357,00 |
| 27.10.2025 | 3,01 | 3,01 | 2,83 | 2,85 | -0,70% | 22.797,00 |
| 24.10.2025 | 2,90 | 3,02 | 2,87 | 2,87 | 3,24% | 34.331,00 |
| 23.10.2025 | 2,73 | 2,88 | 2,69 | 2,78 | 0,36% | 61.394,00 |
| 22.10.2025 | 2,97 | 3,00 | 2,70 | 2,77 | -6,73% | 48.761,00 |
| 21.10.2025 | 3,03 | 3,12 | 2,90 | 2,97 | -0,34% | 26.251,00 |
| 20.10.2025 | 2,91 | 3,22 | 2,90 | 2,98 | 3,11% | 62.036,00 |
| 17.10.2025 | 3,13 | 3,23 | 2,86 | 2,89 | -5,56% | 113.498,00 |
| 16.10.2025 | 3,24 | 3,31 | 3,02 | 3,06 | -5,26% | 51.743,00 |
| 15.10.2025 | 3,33 | 3,42 | 3,20 | 3,23 | -3,87% | 47.782,00 |
| 14.10.2025 | 3,32 | 3,45 | 3,19 | 3,36 | 0,60% | 63.418,00 |
| 13.10.2025 | 3,12 | 3,41 | 3,02 | 3,34 | 7,12% | 76.607,00 |
| 10.10.2025 | 3,46 | 3,63 | 3,05 | 3,12 | -8,83% | 168.862,00 |
| 09.10.2025 | 3,57 | 3,63 | 3,40 | 3,42 | -4,20% | 110.327,00 |
| 08.10.2025 | 3,50 | 3,73 | 3,35 | 3,57 | 2,88% | 101.400,00 |
| 07.10.2025 | 3,42 | 3,51 | 3,33 | 3,47 | 1,76% | 34.716,00 |
| 06.10.2025 | 3,51 | 3,51 | 3,35 | 3,41 | -2,85% | 37.741,00 |
| 02.10.2025 | 3,52 | 3,65 | 3,48 | 3,51 | -1,96% | 45.209,00 |
| 01.10.2025 | 3,32 | 3,60 | 3,21 | 3,58 | 7,83% | 151.025,00 |
| 30.09.2025 | 3,39 | 3,42 | 3,27 | 3,32 | -2,06% | 25.004,00 |
| 29.09.2025 | 3,39 | 3,47 | 3,21 | 3,39 | 0,30% | 81.037,00 |
| 26.09.2025 | 3,37 | 3,47 | 3,25 | 3,38 | 0,00% | 27.920,00 |
| 25.09.2025 | 3,52 | 3,53 | 3,26 | 3,38 | -3,98% | 84.753,00 |
| 24.09.2025 | 3,45 | 3,77 | 3,42 | 3,52 | 2,92% | 159.045,00 |
| 23.09.2025 | 3,55 | 3,60 | 3,35 | 3,42 | -2,84% | 58.378,00 |
| 22.09.2025 | 3,45 | 3,57 | 3,33 | 3,52 | 4,76% | 87.421,00 |
| 19.09.2025 | 3,57 | 3,58 | 3,36 | 3,36 | -4,00% | 73.712,00 |
| 18.09.2025 | 3,60 | 3,68 | 3,43 | 3,50 | -0,85% | 49.926,00 |
| 17.09.2025 | 3,70 | 3,70 | 3,41 | 3,53 | -3,55% | 87.486,00 |
| 16.09.2025 | 3,38 | 3,81 | 3,25 | 3,66 | 7,33% | 110.959,00 |
| 15.09.2025 | 3,62 | 3,75 | 3,10 | 3,41 | -2,29% | 189.123,00 |
| 12.09.2025 | 3,56 | 4,19 | 3,44 | 3,49 | -1,69% | 598.306,00 |
| 11.09.2025 | 3,38 | 3,82 | 2,81 | 3,55 | 12,70% | 5.098.665,00 |
| 10.09.2025 | 3,40 | 3,45 | 3,11 | 3,15 | -7,35% | 98.775,00 |
| 09.09.2025 | 3,30 | 3,70 | 3,15 | 3,40 | 4,29% | 172.990,00 |
| 08.09.2025 | 3,18 | 3,35 | 3,15 | 3,26 | 3,49% | 59.363,00 |
| 05.09.2025 | 3,60 | 3,60 | 3,11 | 3,15 | -13,10% | 128.503,00 |
| 04.09.2025 | 3,40 | 3,70 | 3,39 | 3,63 | 6,93% | 114.991,00 |
| 03.09.2025 | 3,82 | 4,32 | 3,07 | 3,39 | -13,74% | 338.475,00 |
| 02.09.2025 | 4,06 | 4,13 | 3,90 | 3,93 | -4,84% | 42.607,00 |
| 29.08.2025 | 4,09 | 4,20 | 3,90 | 4,13 | 4,82% | 44.728,00 |
| 28.08.2025 | 3,97 | 4,06 | 3,82 | 3,94 | -0,76% | 42.243,00 |
| 27.08.2025 | 3,91 | 4,03 | 3,85 | 3,97 | 0,51% | 21.057,00 |
| 26.08.2025 | 4,02 | 4,09 | 3,78 | 3,95 | -1,74% | 38.435,00 |
| 25.08.2025 | 3,76 | 4,09 | 3,75 | 4,02 | 4,69% | 49.868,00 |
| 22.08.2025 | 3,71 | 3,90 | 3,61 | 3,84 | 3,50% | 33.869,00 |
| 21.08.2025 | 3,85 | 3,88 | 3,70 | 3,71 | -4,63% | 28.613,00 |
| 20.08.2025 | 4,24 | 4,24 | 3,62 | 3,89 | -4,89% | 85.543,00 |
| 19.08.2025 | 4,40 | 4,43 | 4,05 | 4,09 | -8,30% | 67.076,00 |
| 18.08.2025 | 4,23 | 4,50 | 4,16 | 4,46 | 7,21% | 70.634,00 |
| 15.08.2025 | 4,26 | 4,30 | 4,10 | 4,16 | -1,89% | 66.972,00 |
| 14.08.2025 | 4,33 | 4,40 | 4,15 | 4,24 | -4,29% | 613.789,00 |
| 13.08.2025 | 4,32 | 4,62 | 4,15 | 4,43 | 3,26% | 132.484,00 |
| 12.08.2025 | 4,17 | 4,38 | 4,05 | 4,29 | 4,13% | 50.381,00 |
| 11.08.2025 | 4,21 | 4,23 | 4,08 | 4,12 | -2,14% | 34.378,00 |
| 08.08.2025 | 4,21 | 4,26 | 4,07 | 4,21 | 0,00% | 27.435,00 |
| 07.08.2025 | 4,15 | 4,40 | 3,96 | 4,21 | 2,43% | 129.977,00 |
| 06.08.2025 | 4,67 | 4,69 | 4,10 | 4,11 | -10,26% | 79.520,00 |
| 05.08.2025 | 4,00 | 4,64 | 3,96 | 4,58 | 9,83% | 133.699,00 |
| 04.08.2025 | 4,27 | 4,40 | 4,07 | 4,17 | -1,42% | 78.863,00 |
| 01.08.2025 | 4,27 | 4,53 | 3,97 | 4,23 | -2,31% | 76.437,00 |
| 31.07.2025 | 4,80 | 4,82 | 4,26 | 4,33 | -9,22% | 99.953,00 |
| 30.07.2025 | 4,90 | 5,25 | 4,66 | 4,77 | -4,41% | 274.840,00 |
| 29.07.2025 | 5,58 | 5,65 | 4,81 | 4,99 | -6,20% | 151.817,00 |
| 28.07.2025 | 5,99 | 6,13 | 5,22 | 5,32 | -11,77% | 170.433,00 |