Tigo Energy, Inc. TYGO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,8921-0,02 (-1,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,89 | -1,97 % | $0,92 | $0,93 | $0,86 | 260,35K |
| 2026-09-30 | $0,91 | +8,20 % | $0,85 | $0,94 | $0,84 | 1,05M |
| 2026-09-29 | $0,84 | +2,56 % | $0,82 | $0,87 | $0,79 | 2,06M |
| 2026-09-28 | $0,82 | -4,65 % | $0,86 | $0,87 | $0,81 | 1,24M |
| 2026-09-25 | $0,86 | -2,27 % | $0,89 | $0,91 | $0,85 | 736,10K |
| 2026-09-24 | $0,88 | -1,12 % | $0,90 | $0,92 | $0,86 | 989,60K |
| 2026-09-23 | $0,89 | -8,72 % | $0,96 | $0,98 | $0,89 | 1,04M |
| 2026-09-22 | $0,98 | -3,47 % | $1,01 | $1,02 | $0,96 | 791,80K |
| 2026-09-21 | $1,01 | +3,59 % | $0,96 | $1,02 | $0,96 | 704,60K |
| 2026-09-18 | $0,98 | -1,12 % | $0,99 | $1,02 | $0,96 | 1,69M |
| 2026-09-17 | $0,99 | -4,27 % | $1,04 | $1,06 | $0,98 | 1,44M |
| 2026-09-16 | $1,03 | 0,00 % | $1,03 | $1,06 | $1,02 | 1,18M |
| 2026-09-15 | $1,03 | 0,00 % | $1,03 | $1,05 | $0,99 | 1,13M |
| 2026-09-14 | $1,03 | +0,98 % | $1,01 | $1,09 | $1,01 | 636,90K |
| 2026-09-11 | $1,02 | -0,97 % | $1,05 | $1,05 | $1,02 | 1,01M |
| 2026-09-10 | $1,03 | -0,96 % | $1,04 | $1,06 | $1,03 | 439,00K |
| 2026-09-09 | $1,04 | -1,89 % | $1,06 | $1,08 | $1,03 | 575,00K |
| 2026-09-08 | $1,06 | -0,93 % | $1,10 | $1,14 | $1,05 | 1,11M |
| 2026-09-04 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,06 | 288,20K |
| 2026-09-03 | $1,06 | -0,93 % | $1,08 | $1,09 | $1,06 | 329,10K |
| 2026-09-02 | $1,07 | +0,94 % | $1,06 | $1,08 | $1,05 | 656,60K |
| 2026-09-01 | $1,06 | -0,93 % | $1,08 | $1,08 | $1,05 | 489,40K |
| 2026-08-31 | $1,07 | -1,83 % | $1,09 | $1,11 | $1,05 | 964,90K |
| 2026-08-28 | $1,09 | -1,80 % | $1,11 | $1,14 | $1,07 | 485,60K |
| 2026-08-27 | $1,11 | +6,73 % | $1,04 | $1,12 | $1,04 | 529,80K |
| 2026-08-26 | $1,04 | -0,95 % | $1,04 | $1,08 | $1,03 | 702,50K |
| 2026-08-25 | $1,05 | 0,00 % | $1,05 | $1,10 | $1,04 | 668,00K |
| 2026-08-24 | $1,05 | -3,67 % | $1,09 | $1,11 | $1,05 | 363,60K |
| 2026-08-21 | $1,09 | 0,00 % | $1,09 | $1,13 | $1,08 | 563,50K |
| 2026-08-20 | $1,09 | -4,39 % | $1,13 | $1,15 | $1,07 | 1,09M |
| 2026-08-19 | $1,14 | -0,87 % | $1,16 | $1,17 | $1,12 | 573,20K |
| 2026-08-18 | $1,15 | -1,71 % | $1,16 | $1,18 | $1,14 | 739,00K |
| 2026-08-17 | $1,17 | -4,10 % | $1,21 | $1,21 | $1,16 | 609,10K |
| 2026-08-14 | $1,22 | -3,17 % | $1,25 | $1,27 | $1,19 | 961,30K |
| 2026-08-13 | $1,26 | +3,28 % | $1,18 | $1,26 | $1,18 | 1,21M |
| 2026-08-12 | $1,22 | -2,40 % | $1,17 | $1,22 | $1,12 | 1,60M |
| 2026-08-11 | $1,25 | +5,93 % | $1,17 | $1,28 | $1,17 | 1,77M |
| 2026-08-10 | $1,18 | -3,28 % | $1,22 | $1,25 | $1,15 | 1,82M |
| 2026-08-07 | $1,22 | -4,69 % | $1,29 | $1,33 | $1,20 | 1,85M |
| 2026-08-06 | $1,28 | -0,78 % | $1,29 | $1,40 | $1,20 | 2,72M |
| 2026-08-05 | $1,29 | -36,76 % | $1,30 | $1,30 | $0,93 | 9,98M |
| 2026-08-04 | $2,04 | +4,62 % | $1,95 | $2,09 | $1,91 | 2,44M |
| 2026-08-03 | $1,95 | +2,09 % | $1,93 | $2,04 | $1,89 | 1,34M |
| 2026-07-31 | $1,91 | +10,40 % | $1,78 | $1,97 | $1,74 | 1,95M |
| 2026-07-30 | $1,73 | +12,34 % | $1,56 | $1,74 | $1,56 | 880,50K |
| 2026-07-29 | $1,54 | -3,14 % | $1,60 | $1,62 | $1,52 | 1,92M |
| 2026-07-28 | $1,59 | -5,36 % | $1,65 | $1,65 | $1,52 | 929,40K |
| 2026-07-27 | $1,68 | -0,59 % | $1,69 | $1,76 | $1,64 | 792,20K |
| 2026-07-24 | $1,69 | -4,52 % | $1,75 | $1,78 | $1,66 | 544,50K |
| 2026-07-23 | $1,77 | -1,67 % | $1,80 | $1,84 | $1,77 | 1,04M |
| 2026-07-22 | $1,80 | +2,27 % | $1,74 | $1,96 | $1,74 | 1,94M |
| 2026-07-21 | $1,76 | +4,76 % | $1,68 | $1,78 | $1,64 | 1,18M |
| 2026-07-20 | $1,68 | -1,18 % | $1,68 | $1,73 | $1,63 | 787,80K |
| 2026-07-17 | $1,70 | -2,30 % | $1,71 | $1,77 | $1,67 | 697,00K |
| 2026-07-16 | $1,74 | -2,79 % | $1,76 | $1,76 | $1,65 | 1,35M |
| 2026-07-15 | $1,79 | -5,79 % | $1,90 | $1,93 | $1,77 | 914,00K |
| 2026-07-14 | $1,90 | +1,06 % | $1,95 | $2,01 | $1,89 | 845,00K |
| 2026-07-13 | $1,88 | -8,74 % | $2,07 | $2,08 | $1,85 | 1,31M |
| 2026-07-10 | $2,06 | +4,04 % | $2,00 | $2,07 | $1,99 | 724,50K |
| 2026-07-09 | $1,98 | +5,88 % | $1,90 | $2,06 | $1,90 | 2,18M |
| 2026-07-08 | $1,87 | -5,08 % | $1,94 | $1,99 | $1,81 | 1,27M |
| 2026-07-07 | $1,97 | -5,74 % | $2,06 | $2,07 | $1,86 | 1,36M |
| 2026-07-06 | $2,09 | +0,97 % | $2,09 | $2,17 | $2,07 | 1,01M |
| 2026-07-02 | $2,07 | -7,59 % | $2,25 | $2,31 | $2,02 | 1,26M |
| 2026-07-01 | $2,24 | -3,86 % | $2,30 | $2,33 | $2,21 | 1,33M |
| 2026-06-30 | $2,33 | 0,00 % | $2,50 | $2,64 | $2,28 | 3,30M |
| 2026-06-29 | $2,33 | +4,48 % | $2,25 | $2,39 | $2,19 | 4,71M |
| 2026-06-26 | $2,23 | -4,29 % | $2,30 | $2,47 | $2,22 | 7,01M |
| 2026-06-25 | $2,33 | -2,92 % | $2,42 | $2,45 | $2,31 | 1,10M |
| 2026-06-24 | $2,40 | -8,05 % | $2,65 | $2,66 | $2,38 | 1,51M |
| 2026-06-23 | $2,61 | +3,57 % | $2,48 | $2,78 | $2,45 | 1,88M |
| 2026-06-22 | $2,52 | -9,68 % | $2,78 | $2,79 | $2,50 | 962,70K |
| 2026-06-18 | $2,79 | +4,10 % | $2,75 | $2,79 | $2,64 | 1,02M |
| 2026-06-17 | $2,68 | +0,75 % | $2,70 | $2,87 | $2,67 | 837,80K |
| 2026-06-16 | $2,66 | -6,34 % | $2,84 | $2,87 | $2,64 | 754,80K |
| 2026-06-15 | $2,84 | -1,05 % | $2,88 | $2,96 | $2,79 | 755,00K |
| 2026-06-12 | $2,87 | -2,05 % | $2,93 | $2,97 | $2,84 | 651,70K |
| 2026-06-11 | $2,93 | -1,35 % | $2,95 | $3,08 | $2,82 | 780,10K |
| 2026-06-10 | $2,97 | -6,01 % | $3,12 | $3,18 | $2,94 | 1,02M |
| 2026-06-09 | $3,16 | -4,24 % | $3,35 | $3,42 | $3,10 | 663,90K |
| 2026-06-08 | $3,30 | +0,30 % | $3,34 | $3,36 | $3,25 | 475,60K |
| 2026-06-05 | $3,29 | -8,10 % | $3,55 | $3,55 | $3,21 | 902,20K |
| 2026-06-04 | $3,58 | +3,17 % | $3,45 | $3,61 | $3,37 | 714,90K |
| 2026-06-03 | $3,47 | -7,71 % | $3,76 | $3,76 | $3,45 | 629,50K |
| 2026-06-02 | $3,76 | -1,57 % | $3,80 | $3,84 | $3,64 | 616,80K |
| 2026-06-01 | $3,82 | -6,14 % | $4,02 | $4,02 | $3,79 | 604,80K |
| 2026-05-29 | $4,07 | -0,25 % | $4,12 | $4,12 | $3,86 | 914,20K |
| 2026-05-28 | $4,08 | -0,49 % | $4,15 | $4,24 | $4,02 | 672,80K |
| 2026-05-27 | $4,10 | -2,61 % | $4,21 | $4,27 | $4,05 | 630,90K |
| 2026-05-26 | $4,21 | +1,20 % | $4,31 | $4,31 | $4,03 | 886,40K |