Tigo Energy Inc (TYGO)

TYGO
🏛️ Vereinigte Staaten →
2.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 2.17 2.17 2.05 2.09 0.1M
2023-12-28 2.13 2.19 2.10 2.15 0.1M
2023-12-27 1.99 2.19 1.95 2.14 0.1M
2023-12-26 1.99 2.01 1.91 1.99 0.1M
2023-12-22 2.00 2.06 1.96 2.01 0.1M
2023-12-21 1.97 1.99 1.91 1.99 0.0M
2023-12-20 1.93 1.99 1.83 1.88 0.1M
2023-12-19 2.00 2.12 1.94 2.00 0.2M
2023-12-18 2.01 2.04 1.96 2.00 0.1M
2023-12-15 1.97 2.04 1.96 2.00 0.1M
2023-12-14 1.79 2.04 1.79 1.97 0.2M
2023-12-13 1.79 1.83 1.75 1.77 0.1M
2023-12-12 1.81 1.83 1.72 1.79 0.1M
2023-12-11 1.80 1.87 1.80 1.83 0.1M
2023-12-08 1.81 1.85 1.80 1.85 0.1M
2023-12-07 1.90 1.92 1.83 1.83 0.1M
2023-12-06 1.95 1.99 1.88 1.92 0.0M
2023-12-05 2.00 2.00 1.85 1.87 0.1M
2023-12-04 2.09 2.20 1.95 1.96 0.2M
2023-12-01 2.10 2.18 2.09 2.15 0.1M
2023-11-30 2.19 2.29 2.14 2.18 0.0M
2023-11-29 2.08 2.23 2.05 2.23 0.1M
2023-11-28 2.20 2.26 1.98 1.99 0.2M
2023-11-27 2.68 2.68 2.15 2.20 0.2M
2023-11-24 2.94 2.95 2.62 2.67 0.0M
2023-11-22 3.19 3.37 2.86 3.00 0.1M
2023-11-21 2.64 3.48 2.61 3.24 0.2M
2023-11-20 2.66 2.77 2.40 2.65 0.1M
2023-11-17 2.17 2.32 2.17 2.29 0.0M
2023-11-16 2.18 2.19 2.07 2.16 0.0M
2023-11-15 2.49 2.64 2.11 2.12 0.1M
2023-11-14 2.00 2.45 1.88 2.40 0.1M
2023-11-13 2.16 2.17 1.98 1.98 0.1M
2023-11-10 2.19 2.19 1.80 1.97 0.1M
2023-11-09 2.19 2.39 2.10 2.20 0.1M
2023-11-08 2.25 2.60 2.09 2.17 0.1M
2023-11-07 2.46 2.55 2.15 2.26 0.1M
2023-11-06 2.59 2.63 2.42 2.44 0.1M
2023-11-03 2.47 2.66 2.41 2.51 0.0M
2023-11-02 2.60 2.60 2.39 2.40 0.0M
2023-11-01 2.65 2.65 2.44 2.56 0.0M
2023-10-31 2.73 2.80 2.51 2.63 0.1M
2023-10-30 2.98 2.99 2.73 2.85 0.0M
2023-10-27 2.88 2.99 2.82 2.89 0.0M
2023-10-26 2.94 3.00 2.78 2.88 0.0M
2023-10-25 2.98 2.98 2.79 2.94 0.0M
2023-10-24 2.97 3.00 2.83 2.90 0.0M
2023-10-23 3.02 3.05 2.62 2.77 0.1M
2023-10-20 3.40 3.63 2.97 3.00 0.1M
2023-10-19 3.75 3.76 3.35 3.42 0.0M
2023-10-18 3.81 4.15 3.54 3.75 0.1M
2023-10-17 3.70 3.76 3.51 3.73 0.1M
2023-10-16 4.02 4.02 3.48 3.55 0.1M
2023-10-13 4.26 4.31 3.95 4.01 0.0M
2023-10-12 4.05 4.48 3.60 4.39 0.1M
2023-10-11 4.78 4.78 4.00 4.08 0.1M
2023-10-10 5.36 5.40 4.70 4.76 0.2M
2023-10-09 6.66 7.00 5.25 5.30 0.1M
2023-10-06 7.10 7.49 6.59 7.45 0.0M
2023-10-05 7.04 7.28 6.87 7.24 0.0M
2023-10-04 6.99 7.30 6.75 6.85 0.0M
2023-10-03 6.93 7.01 6.52 6.99 0.0M
2023-10-02 7.41 8.20 6.72 7.02 0.0M
2023-09-29 6.50 7.12 6.40 7.01 0.0M
2023-09-28 6.36 6.63 6.20 6.32 0.0M
2023-09-27 6.74 6.80 6.36 6.36 0.0M
2023-09-26 6.61 6.95 6.50 6.74 0.0M
2023-09-25 7.07 7.20 6.28 6.61 0.1M
2023-09-22 7.51 7.63 7.10 7.15 0.0M
2023-09-21 7.60 7.89 7.42 7.64 0.0M
2023-09-20 7.63 7.90 7.55 7.79 0.0M
2023-09-19 7.95 8.00 7.53 7.72 0.1M
2023-09-18 7.90 8.21 7.73 7.85 0.1M
2023-09-15 8.12 8.32 7.54 8.05 0.3M
2023-09-14 8.00 8.31 7.71 7.93 0.1M
2023-09-13 8.31 8.31 7.73 7.90 0.0M
2023-09-12 8.71 8.78 8.14 8.21 0.0M
2023-09-11 8.99 9.00 8.55 8.71 0.0M
2023-09-08 8.99 9.00 8.63 8.78 0.0M
2023-09-07 8.93 9.05 8.90 9.02 0.0M
2023-09-06 9.14 9.15 8.88 9.00 0.0M
2023-09-05 9.08 9.54 8.51 9.14 0.1M
2023-09-01 9.60 9.80 8.82 9.05 0.1M
2023-08-31 10.21 10.41 9.50 9.62 0.1M
2023-08-30 11.00 11.24 10.01 10.04 0.1M
2023-08-29 11.41 11.69 10.96 11.03 0.0M
2023-08-28 11.54 11.60 10.89 11.41 0.1M
2023-08-25 11.25 11.31 10.88 11.29 0.0M
2023-08-24 11.40 11.40 10.62 11.21 0.0M
2023-08-23 11.27 11.49 11.20 11.29 0.0M
2023-08-22 11.19 11.67 11.12 11.18 0.0M
2023-08-21 10.80 11.36 10.80 11.12 0.1M
2023-08-18 11.29 11.32 10.29 10.97 0.1M
2023-08-17 11.30 11.57 11.20 11.50 0.0M
2023-08-16 11.15 11.52 11.15 11.50 0.0M
2023-08-15 11.50 11.62 11.28 11.41 0.1M
2023-08-14 11.51 11.63 11.38 11.59 0.1M
2023-08-11 11.63 11.63 11.00 11.50 0.1M
2023-08-10 12.25 12.25 11.12 11.53 0.3M
2023-08-09 12.16 13.50 11.10 12.01 1.0M
2023-08-08 20.00 21.48 19.85 21.30 0.1M
2023-08-07 20.00 21.00 19.58 20.75 0.0M
2023-08-04 20.38 20.91 19.17 20.10 0.0M
2023-08-03 19.00 19.31 18.10 19.16 0.0M
2023-08-02 19.86 21.00 18.50 19.31 0.0M
2023-08-01 21.50 21.90 19.57 19.86 0.0M
2023-07-31 25.01 25.01 18.50 21.85 0.2M
2023-07-28 23.98 25.20 23.98 24.96 0.0M
2023-07-27 25.40 25.60 23.81 24.18 0.0M
2023-07-26 25.49 26.89 25.00 25.44 0.0M
2023-07-25 25.77 26.41 25.50 26.26 0.0M
2023-07-24 23.98 26.98 23.41 26.01 0.0M
2023-07-21 22.85 24.44 22.81 24.17 0.0M
2023-07-20 25.10 25.10 22.79 22.79 0.0M
2023-07-19 26.20 26.98 24.71 25.00 0.0M
2023-07-18 25.53 26.55 24.77 25.70 0.0M
2023-07-17 23.70 26.00 23.00 25.90 0.1M
2023-07-14 24.74 25.00 23.01 24.00 0.1M
2023-07-13 23.58 25.75 23.11 24.61 0.1M
2023-07-12 22.25 24.50 20.62 23.59 0.0M
2023-07-11 21.50 22.98 21.40 22.10 0.0M
2023-07-10 19.48 21.50 19.20 21.50 0.1M
2023-07-07 18.27 19.50 18.27 19.46 0.0M
2023-07-06 18.18 18.63 17.54 18.12 0.0M
2023-07-05 19.00 19.00 18.14 18.65 0.1M
2023-07-03 18.48 19.25 17.61 19.25 0.0M
2023-06-30 16.65 18.55 16.50 18.55 0.2M
2023-06-29 17.10 17.10 16.36 16.60 0.0M
2023-06-28 16.99 17.40 16.66 16.99 0.0M
2023-06-27 17.45 17.50 16.51 17.31 0.0M
2023-06-26 17.40 17.60 17.01 17.49 0.0M
2023-06-23 18.18 18.18 17.01 17.80 0.0M
2023-06-22 18.00 18.47 17.52 18.40 0.0M
2023-06-21 17.78 18.35 17.00 17.98 0.1M
2023-06-20 16.45 18.00 16.11 17.77 0.2M
2023-06-16 16.11 16.49 15.88 16.20 0.0M
2023-06-15 16.07 16.50 15.61 16.10 0.2M
2023-06-14 15.68 16.29 15.60 16.09 0.1M
2023-06-13 15.68 16.08 15.30 15.76 0.1M
2023-06-12 17.76 18.00 15.04 15.99 0.1M
2023-06-09 20.27 20.70 17.04 18.47 0.1M
2023-06-08 20.04 21.40 18.75 20.30 0.1M
2023-06-07 16.41 21.78 16.41 20.45 0.2M
2023-06-06 16.68 17.40 15.12 16.91 0.1M
2023-06-05 15.66 17.50 15.46 17.34 0.1M
2023-06-02 18.58 19.90 15.16 16.77 0.4M
2023-06-01 12.39 27.00 10.65 21.52 1.7M
2023-05-31 10.51 11.72 10.51 11.72 0.1M
2023-05-30 10.57 11.32 9.69 10.65 0.1M
2023-05-26 10.77 10.85 10.40 10.76 0.0M
2023-05-25 11.50 12.05 10.71 11.20 0.2M
2023-05-24 21.33 21.33 12.05 12.71 1.1M