Interactive Strength Inc
WKN: A423RL / ISIN: US45840Y5006Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.09.24 | 2.716 | 2.730 | 2.403 | 2.500 | 4 |
| 17.09.24 | 3.050 | 3.215 | 2.700 | 2.800 | 4 |
| 16.09.24 | 3.347 | 3.450 | 3.108 | 3.190 | 10 |
| 13.09.24 | 3.209 | 3.308 | 3.150 | 3.247 | 0 |
| 12.09.24 | 3.380 | 3.380 | 3.105 | 3.125 | 1 |
| 11.09.24 | 3.346 | 3.346 | 3.030 | 3.201 | 1 |
| 10.09.24 | 3.688 | 3.740 | 3.400 | 3.450 | 5 |
| 09.09.24 | 4.090 | 4.400 | 3.705 | 4.000 | 24 |
| 06.09.24 | 4.050 | 4.176 | 4.010 | 4.170 | 1 |
| 05.09.24 | 4.352 | 4.440 | 4.000 | 4.120 | 13 |
| 04.09.24 | 4.824 | 4.861 | 4.310 | 4.491 | 1 |
| 03.09.24 | 4.551 | 4.719 | 4.501 | 4.501 | 0 |
| 30.08.24 | 4.968 | 4.968 | 4.780 | 4.750 | 0 |
| 29.08.24 | 5.175 | 5.323 | 4.545 | 4.901 | 1 |
| 28.08.24 | 5.985 | 5.985 | 5.406 | 5.406 | 0 |
| 27.08.24 | 5.868 | 5.980 | 5.650 | 5.980 | 0 |
| 26.08.24 | 6.003 | 6.500 | 5.419 | 5.900 | 2 |
| 23.08.24 | 5.811 | 6.900 | 5.811 | 6.153 | 9 |
| 22.08.24 | 4.310 | 5.500 | 4.310 | 5.402 | 4 |
| 21.08.24 | 4.443 | 4.444 | 4.020 | 4.310 | 0 |
| 20.08.24 | 4.566 | 4.566 | 4.200 | 4.401 | 0 |
| 19.08.24 | 5.020 | 5.020 | 4.520 | 4.649 | 5 |
| 16.08.24 | 5.529 | 5.710 | 5.060 | 5.180 | 2 |
| 15.08.24 | 6.765 | 6.765 | 5.400 | 5.700 | 2 |
| 14.08.24 | 5.600 | 7.000 | 5.600 | 6.947 | 19 |
