Tevogen Inc. TVGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,62-0,14 (-2,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,62 | -1,93 % | $6,57 | $7,23 | $6,57 | 1,70K |
| 2026-09-29 | $6,75 | -0,15 % | $6,96 | $7,07 | $6,75 | 1,40K |
| 2026-09-28 | $6,76 | -6,76 % | $7,44 | $7,50 | $6,76 | 15,60K |
| 2026-09-25 | $7,25 | -7,64 % | $7,70 | $7,70 | $7,25 | 5,60K |
| 2026-09-24 | $7,85 | +0,51 % | $7,44 | $7,85 | $7,04 | 2,90K |
| 2026-09-23 | $7,81 | 0,00 % | $7,81 | $7,81 | $7,81 | 0 |
| 2026-09-22 | $7,81 | +5,11 % | $7,58 | $7,81 | $7,43 | 2,80K |
| 2026-09-21 | $7,43 | -4,87 % | $7,81 | $7,81 | $7,43 | 1,80K |
| 2026-09-18 | $7,81 | +1,30 % | $7,43 | $7,81 | $7,43 | 20,50K |
| 2026-09-17 | $7,71 | -1,15 % | $7,32 | $7,71 | $7,32 | 2,50K |
| 2026-09-16 | $7,80 | +0,65 % | $7,04 | $7,80 | $7,04 | 2,80K |
| 2026-09-15 | $7,75 | +3,20 % | $7,57 | $7,77 | $7,52 | 2,60K |
| 2026-09-14 | $7,51 | +2,04 % | $7,12 | $7,85 | $7,12 | 15,40K |
| 2026-09-11 | $7,36 | +0,96 % | $6,97 | $7,90 | $6,97 | 72,70K |
| 2026-09-10 | $7,29 | -0,68 % | $7,26 | $7,29 | $7,04 | 2,50K |
| 2026-09-09 | $7,34 | +0,14 % | $7,22 | $7,34 | $7,10 | 4,10K |
| 2026-09-08 | $7,33 | -0,14 % | $7,32 | $7,33 | $6,96 | 3,20K |
| 2026-09-04 | $7,34 | +2,37 % | $7,12 | $7,34 | $6,93 | 2,00K |
| 2026-09-03 | $7,17 | 0,00 % | $7,16 | $7,17 | $6,90 | 5,60K |
| 2026-09-02 | $7,17 | 0,00 % | $7,00 | $7,17 | $7,00 | 1,50K |
| 2026-09-01 | $7,17 | +2,72 % | $6,72 | $7,17 | $6,72 | 2,70K |
| 2026-08-31 | $6,98 | +1,31 % | $6,80 | $6,98 | $6,80 | 8,50K |
| 2026-08-28 | $6,89 | +2,07 % | $6,55 | $6,93 | $6,55 | 2,60K |
| 2026-08-27 | $6,75 | +0,75 % | $6,70 | $6,76 | $6,70 | 3,50K |
| 2026-08-26 | $6,70 | -3,87 % | $6,79 | $6,79 | $6,65 | 1,90K |
| 2026-08-25 | $6,97 | +2,35 % | $6,62 | $6,97 | $6,53 | 2,60K |
| 2026-08-24 | $6,81 | +0,89 % | $6,44 | $6,90 | $6,44 | 4,70K |
| 2026-08-21 | $6,75 | +5,97 % | $6,22 | $6,87 | $6,22 | 13,00K |
| 2026-08-20 | $6,37 | -0,78 % | $6,34 | $6,41 | $6,34 | 3,00K |
| 2026-08-19 | $6,42 | +1,74 % | $6,50 | $6,50 | $6,00 | 9,10K |
| 2026-08-18 | $6,31 | -4,10 % | $6,37 | $6,37 | $6,07 | 8,90K |
| 2026-08-17 | $6,58 | -4,22 % | $6,66 | $6,72 | $6,50 | 5,90K |
| 2026-08-14 | $6,87 | +4,57 % | $5,90 | $6,87 | $5,90 | 8,20K |
| 2026-08-13 | $6,57 | +1,55 % | $6,52 | $6,59 | $6,32 | 5,80K |
| 2026-08-12 | $6,47 | -2,71 % | $6,81 | $6,87 | $6,29 | 12,30K |
| 2026-08-11 | $6,65 | +4,07 % | $6,20 | $6,65 | $6,20 | 6,90K |
| 2026-08-10 | $6,39 | -1,24 % | $6,28 | $6,52 | $6,03 | 6,70K |
| 2026-08-07 | $6,47 | -0,15 % | $6,34 | $6,63 | $5,93 | 10,80K |
| 2026-08-06 | $6,48 | -5,40 % | $6,45 | $6,63 | $6,30 | 10,70K |
| 2026-08-05 | $6,85 | -2,14 % | $6,70 | $7,00 | $6,37 | 12,60K |
| 2026-08-04 | $7,00 | -0,28 % | $7,00 | $7,09 | $6,73 | 9,10K |
| 2026-08-03 | $7,02 | -0,43 % | $7,23 | $7,36 | $6,43 | 20,90K |
| 2026-07-31 | $7,05 | +4,91 % | $7,11 | $7,18 | $6,41 | 10,70K |
| 2026-07-30 | $6,72 | +13,13 % | $6,12 | $7,42 | $6,12 | 24,20K |
| 2026-07-29 | $5,94 | +6,26 % | $5,59 | $6,12 | $5,30 | 12,50K |
| 2026-07-28 | $5,59 | +0,36 % | $5,50 | $5,60 | $4,74 | 22,60K |
| 2026-07-27 | $5,57 | +24,05 % | $4,47 | $5,57 | $4,47 | 20,20K |
| 2026-07-24 | $4,49 | +1,81 % | $4,41 | $4,49 | $4,14 | 8,40K |
| 2026-07-23 | $4,41 | +4,01 % | $3,95 | $4,41 | $3,82 | 8,50K |
| 2026-07-22 | $4,24 | +4,43 % | $4,34 | $4,34 | $4,07 | 14,10K |
| 2026-07-21 | $4,06 | +4,37 % | $3,85 | $4,16 | $3,77 | 17,20K |
| 2026-07-20 | $3,89 | -7,60 % | $4,26 | $4,26 | $3,64 | 15,20K |
| 2026-07-17 | $4,21 | -4,54 % | $4,34 | $4,37 | $4,15 | 8,80K |
| 2026-07-16 | $4,41 | -7,74 % | $4,76 | $4,78 | $4,01 | 19,80K |
| 2026-07-15 | $4,78 | -4,78 % | $5,09 | $5,16 | $4,54 | 25,50K |
| 2026-07-14 | $5,02 | +0,40 % | $5,17 | $5,17 | $5,02 | 9,10K |
| 2026-07-13 | $5,00 | -1,19 % | $5,11 | $5,19 | $5,00 | 14,80K |
| 2026-07-10 | $5,06 | -10,28 % | $5,52 | $5,52 | $5,02 | 26,60K |
| 2026-07-09 | $5,64 | +8,46 % | $5,76 | $5,76 | $5,35 | 11,90K |
| 2026-07-08 | $5,20 | -5,45 % | $5,68 | $5,68 | $5,01 | 16,70K |
| 2026-07-07 | $5,50 | -6,14 % | $5,91 | $5,91 | $5,43 | 11,30K |
| 2026-07-06 | $5,86 | +1,56 % | $5,95 | $6,01 | $5,84 | 3,40K |
| 2026-07-02 | $5,77 | +0,52 % | $6,16 | $6,16 | $5,60 | 12,90K |
| 2026-07-01 | $5,74 | +1,41 % | $6,09 | $6,74 | $5,74 | 37,20K |
| 2026-06-30 | $5,66 | -10,02 % | $6,28 | $6,28 | $5,52 | 23,00K |
| 2026-06-29 | $6,29 | -10,14 % | $7,50 | $7,53 | $6,28 | 64,90K |
| 2026-06-26 | $7,00 | -26,62 % | $9,82 | $9,82 | $7,00 | 83,60K |
| 2026-06-25 | $9,54 | -2,85 % | $9,81 | $10,02 | $8,79 | 25,80K |
| 2026-06-24 | $9,82 | +3,26 % | $9,74 | $10,41 | $9,19 | 8,00K |
| 2026-06-23 | $9,51 | -3,16 % | $9,75 | $10,01 | $9,28 | 12,90K |
| 2026-06-22 | $9,82 | +3,81 % | $8,97 | $10,10 | $8,97 | 11,00K |
| 2026-06-18 | $9,46 | -2,47 % | $10,10 | $10,34 | $9,46 | 13,20K |
| 2026-06-17 | $9,70 | +6,01 % | $9,55 | $10,32 | $9,32 | 12,70K |
| 2026-06-16 | $9,15 | -8,68 % | $10,03 | $10,17 | $9,15 | 12,70K |
| 2026-06-15 | $10,02 | -4,30 % | $10,42 | $10,42 | $9,90 | 16,80K |
| 2026-06-12 | $10,47 | -10,28 % | $12,00 | $12,02 | $9,92 | 23,00K |
| 2026-06-11 | $11,67 | +10,09 % | $10,60 | $12,00 | $10,56 | 14,70K |
| 2026-06-10 | $10,60 | -1,40 % | $10,76 | $11,62 | $10,40 | 44,60K |
| 2026-06-09 | $10,75 | -7,65 % | $11,88 | $11,88 | $9,80 | 33,40K |
| 2026-06-08 | $11,64 | +11,17 % | $10,35 | $11,76 | $9,76 | 24,50K |
| 2026-06-05 | $10,47 | +6,19 % | $9,95 | $10,95 | $9,58 | 100,60K |
| 2026-06-04 | $9,86 | +8,83 % | $8,89 | $9,98 | $8,77 | 16,40K |
| 2026-06-03 | $9,06 | +6,97 % | $8,18 | $9,92 | $8,18 | 15,20K |
| 2026-06-02 | $8,47 | +5,22 % | $8,00 | $8,85 | $7,63 | 19,10K |
| 2026-06-01 | $8,05 | +1,77 % | $8,01 | $8,29 | $7,73 | 17,70K |
| 2026-05-29 | $7,91 | -1,62 % | $7,51 | $8,04 | $7,50 | 25,80K |
| 2026-05-28 | $8,04 | +11,82 % | $6,98 | $9,50 | $6,98 | 81,90K |
| 2026-05-27 | $7,19 | -16,40 % | $9,50 | $9,50 | $6,17 | 146,70K |
| 2026-05-26 | $8,60 | -10,51 % | $9,94 | $9,94 | $8,33 | 19,10K |
| 2026-05-22 | $9,61 | -16,90 % | $11,74 | $11,74 | $9,60 | 46,90K |