0,434$
-3,13%
Echtzeit-Aktienkurs Interactive Strength Inc
Bid:
Ask:
Aktienkurse zur Interactive Strength Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 0,75 | 0,79 | 0,72 | 0,79 | 5,35% | 377.939,00 |
| 27.05.2026 | 0,79 | 0,79 | 0,70 | 0,75 | -9,06% | 506.986,00 |
| 26.05.2026 | 0,85 | 0,85 | 0,80 | 0,82 | -2,99% | 498.002,00 |
| 22.05.2026 | 0,95 | 0,97 | 0,80 | 0,85 | -14,99% | 2.822.525,00 |
| 21.05.2026 | 0,96 | 1,09 | 0,83 | 1,00 | -3,86% | 521.969,00 |
| 20.05.2026 | 1,03 | 1,21 | 1,02 | 1,04 | 4,00% | 2.041.151,00 |
| 19.05.2026 | 0,95 | 1,06 | 0,75 | 1,00 | -5,66% | 25.834.554,00 |
| 18.05.2026 | 1,19 | 1,24 | 1,05 | 1,06 | -7,02% | 167.554,00 |
| 15.05.2026 | 0,99 | 1,19 | 0,99 | 1,14 | 11,76% | 178.366,00 |
| 14.05.2026 | 0,88 | 1,05 | 0,88 | 1,02 | 15,92% | 195.983,00 |
| 13.05.2026 | 0,88 | 0,90 | 0,86 | 0,88 | 2,31% | 61.469,00 |
| 12.05.2026 | 0,84 | 0,90 | 0,84 | 0,86 | -1,60% | 53.051,00 |
| 11.05.2026 | 0,84 | 0,90 | 0,84 | 0,87 | 3,43% | 79.267,00 |
| 08.05.2026 | 0,91 | 0,92 | 0,84 | 0,85 | -6,84% | 123.667,00 |
| 07.05.2026 | 0,95 | 0,96 | 0,87 | 0,91 | -6,61% | 110.590,00 |
| 06.05.2026 | 0,97 | 0,98 | 0,94 | 0,97 | -2,88% | 83.209,00 |
| 05.05.2026 | 1,02 | 1,03 | 0,96 | 1,00 | -0,99% | 100.866,00 |
| 04.05.2026 | 1,05 | 1,07 | 0,99 | 1,01 | -3,81% | 79.050,00 |
| 01.05.2026 | 1,10 | 1,11 | 1,04 | 1,05 | -6,25% | 71.358,00 |
| 30.04.2026 | 1,06 | 1,20 | 1,05 | 1,12 | 8,21% | 258.996,00 |
| 29.04.2026 | 1,09 | 1,10 | 0,99 | 1,04 | -5,91% | 107.255,00 |
| 28.04.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -2,65% | 44.914,00 |
| 27.04.2026 | 1,06 | 1,13 | 1,06 | 1,13 | 6,60% | 81.396,00 |
| 24.04.2026 | 1,08 | 1,09 | 1,05 | 1,06 | 0,00% | 20.142,00 |
| 23.04.2026 | 1,11 | 1,12 | 1,04 | 1,06 | -4,50% | 40.031,00 |
| 22.04.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 2,78% | 36.923,00 |
| 21.04.2026 | 1,09 | 1,14 | 1,08 | 1,08 | -3,57% | 134.332,00 |
| 20.04.2026 | 1,09 | 1,16 | 1,06 | 1,12 | 2,75% | 62.341,00 |
| 17.04.2026 | 1,12 | 1,18 | 1,09 | 1,09 | -4,39% | 127.357,00 |
| 16.04.2026 | 1,22 | 1,22 | 1,12 | 1,14 | -2,98% | 160.274,00 |
| 15.04.2026 | 1,11 | 1,21 | 1,08 | 1,18 | 8,80% | 215.414,00 |
| 14.04.2026 | 1,09 | 1,16 | 1,08 | 1,08 | -2,70% | 89.841,00 |
| 13.04.2026 | 1,20 | 1,20 | 1,03 | 1,11 | -6,72% | 215.054,00 |
| 10.04.2026 | 1,35 | 1,35 | 1,19 | 1,19 | -13,14% | 184.976,00 |
| 09.04.2026 | 1,33 | 1,38 | 1,30 | 1,37 | -0,72% | 75.097,00 |
| 08.04.2026 | 1,36 | 1,42 | 1,34 | 1,38 | 6,15% | 174.608,00 |
| 07.04.2026 | 1,38 | 1,38 | 1,29 | 1,30 | -5,80% | 134.980,00 |
| 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 |