7,575€
13,06%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,58 | 7,60 | 7,58 | 7,58 | 13,06% | - |
| 02.07.2025 | 5,88 | 6,78 | 5,88 | 6,70 | 25,23% | - |
| 01.07.2025 | 5,70 | 6,25 | 5,28 | 5,35 | -13,36% | - |
| 30.06.2025 | 5,98 | 6,45 | 5,98 | 6,18 | -0,80% | - |
| 27.06.2025 | 6,28 | 6,48 | 6,23 | 6,23 | 6,87% | - |
| 26.06.2025 | 5,85 | 5,85 | 5,80 | 5,83 | -0,85% | - |
| 25.06.2025 | 6,18 | 6,18 | 5,80 | 5,88 | -0,84% | - |
| 24.06.2025 | 6,30 | 6,33 | 5,85 | 5,93 | 0,00% | - |
| 23.06.2025 | 5,33 | 5,93 | 5,30 | 5,93 | 11,27% | - |
| 20.06.2025 | 5,23 | 5,43 | 5,11 | 5,33 | 1,43% | - |
| 19.06.2025 | 5,25 | 5,25 | 5,25 | 5,25 | 4,69% | - |
| 18.06.2025 | 5,02 | 5,08 | 4,88 | 5,02 | -5,82% | - |
| 17.06.2025 | 5,40 | 5,40 | 5,23 | 5,33 | 1,91% | - |
| 16.06.2025 | 4,94 | 5,25 | 4,88 | 5,23 | 2,35% | - |
| 13.06.2025 | 5,28 | 5,35 | 5,11 | 5,11 | -4,13% | - |
| 12.06.2025 | 5,25 | 5,33 | 5,10 | 5,33 | -0,47% | - |
| 11.06.2025 | 5,30 | 5,45 | 5,05 | 5,35 | 6,68% | - |
| 10.06.2025 | 4,98 | 5,11 | 4,87 | 5,02 | -3,00% | - |
| 09.06.2025 | 5,16 | 5,50 | 4,80 | 5,17 | 6,60% | - |
| 06.06.2025 | 4,57 | 4,85 | 4,35 | 4,85 | 10,23% | - |
| 05.06.2025 | 4,55 | 4,55 | 4,27 | 4,40 | 5,01% | - |
| 04.06.2025 | 4,21 | 4,36 | 4,08 | 4,19 | -4,12% | - |
| 03.06.2025 | 4,06 | 4,57 | 4,02 | 4,37 | 9,52% | - |
| 02.06.2025 | 4,06 | 4,10 | 3,93 | 3,99 | 2,31% | - |
| 30.05.2025 | 4,14 | 4,15 | 3,85 | 3,90 | -4,65% | - |
| 29.05.2025 | 4,44 | 4,44 | 4,05 | 4,09 | -3,99% | - |
| 28.05.2025 | 4,26 | 4,42 | 4,21 | 4,26 | -6,78% | - |
| 27.05.2025 | 4,01 | 4,59 | 4,00 | 4,57 | 9,33% | - |
| 26.05.2025 | 4,18 | 4,18 | 4,18 | 4,18 | 11,17% | - |
| 23.05.2025 | 4,02 | 4,04 | 3,48 | 3,76 | 1,62% | - |
| 22.05.2025 | 3,76 | 3,99 | 3,51 | 3,70 | -9,09% | - |
| 21.05.2025 | 3,76 | 4,25 | 3,63 | 4,07 | 8,82% | - |
| 20.05.2025 | 3,92 | 4,06 | 3,52 | 3,74 | -10,31% | - |
| 19.05.2025 | 3,79 | 4,89 | 3,54 | 4,17 | 22,29% | - |
| 16.05.2025 | 3,07 | 3,43 | 3,07 | 3,41 | 9,65% | - |
| 15.05.2025 | 3,30 | 3,30 | 2,93 | 3,11 | -8,53% | - |
| 14.05.2025 | 3,60 | 3,60 | 3,20 | 3,40 | 11,11% | - |
| 13.05.2025 | 3,05 | 3,15 | 2,75 | 3,06 | 11,27% | - |
| 12.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 09.05.2025 | 2,78 | 2,79 | 2,77 | 2,77 | 0,00% | - |
| 08.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 07.05.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 0,00% | - |
| 06.05.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 6,59% | - |
| 05.05.2025 | 2,41 | 2,59 | 2,33 | 2,58 | 5,74% | - |
| 02.05.2025 | 2,40 | 2,45 | 2,38 | 2,44 | 22,00% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,99% | - |
| 29.04.2025 | 2,04 | 2,14 | 2,04 | 2,11 | 4,47% | - |
| 28.04.2025 | 1,87 | 2,12 | 1,87 | 2,02 | 21,39% | - |
| 25.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,48% | - |
| 24.04.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 3,20% | - |
| 23.04.2025 | 1,67 | 1,79 | 1,67 | 1,72 | 14,67% | - |
| 22.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -8,54% | - |
| 17.04.2025 | 1,64 | 1,72 | 1,64 | 1,64 | -1,80% | - |
| 16.04.2025 | 1,67 | 1,69 | 1,61 | 1,67 | 9,87% | - |
| 15.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 14.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 11.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -15,47% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 15,29% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 08.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -9,40% | - |
| 07.04.2025 | 1,75 | 1,76 | 1,67 | 1,76 | -4,36% | - |
| 04.04.2025 | 1,88 | 1,90 | 1,76 | 1,84 | -2,65% | - |
| 03.04.2025 | 2,12 | 2,12 | 1,84 | 1,89 | -10,87% | - |
| 02.04.2025 | 2,01 | 2,16 | 1,99 | 2,12 | 2,92% | - |
| 01.04.2025 | 2,07 | 2,10 | 2,03 | 2,06 | 1,23% | - |
| 31.03.2025 | 2,05 | 2,10 | 1,86 | 2,03 | 2,53% | - |
| 28.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -9,59% | - |
| 27.03.2025 | 2,41 | 2,42 | 2,06 | 2,19 | -9,88% | - |
| 26.03.2025 | 2,39 | 2,54 | 2,38 | 2,43 | 7,05% | - |
| 25.03.2025 | 2,26 | 2,35 | 2,18 | 2,27 | 0,44% | - |
| 24.03.2025 | 2,20 | 2,32 | 2,19 | 2,26 | -1,31% | - |
| 21.03.2025 | 2,30 | 2,32 | 2,17 | 2,29 | 0,00% | - |
| 20.03.2025 | 2,25 | 2,39 | 2,12 | 2,29 | 18,65% | - |
| 19.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -11,47% | - |
| 18.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 12,08% | - |
| 17.03.2025 | 2,01 | 2,08 | 1,87 | 1,95 | -0,51% | - |
| 14.03.2025 | 2,00 | 2,13 | 1,96 | 1,96 | -3,69% | - |
| 13.03.2025 | 2,00 | 2,06 | 1,99 | 2,03 | 2,01% | - |
| 12.03.2025 | 2,04 | 2,07 | 1,97 | 1,99 | 4,74% | - |
| 11.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -7,77% | - |
| 10.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 07.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,99% | - |
| 06.03.2025 | 2,14 | 2,17 | 2,07 | 2,11 | 5,78% | - |
| 05.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,35% | - |
| 04.03.2025 | 2,13 | 2,18 | 1,95 | 2,13 | 42,62% | - |
| 03.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -8,87% | - |
| 28.02.2025 | 1,75 | 1,75 | 1,57 | 1,64 | -6,03% | - |
| 27.02.2025 | 1,86 | 1,90 | 1,73 | 1,74 | -3,87% | - |
| 26.02.2025 | 1,57 | 1,90 | 1,56 | 1,81 | 1,69% | - |
| 25.02.2025 | 1,81 | 1,89 | 1,73 | 1,78 | 0,00% | - |
| 24.02.2025 | 1,82 | 1,95 | 1,67 | 1,78 | -18,35% | - |
| 21.02.2025 | 2,19 | 2,19 | 2,14 | 2,18 | -3,54% | - |
| 20.02.2025 | 2,28 | 2,40 | 2,16 | 2,26 | 1,80% | - |
| 19.02.2025 | 2,17 | 2,33 | 2,15 | 2,22 | 2,30% | - |
| 18.02.2025 | 2,24 | 2,24 | 2,12 | 2,17 | 4,33% | - |
| 17.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 14.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -7,44% | - |
| 13.02.2025 | 2,33 | 2,38 | 2,08 | 2,15 | -11,16% | - |
| 12.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -7,63% | - |
| 11.02.2025 | 2,89 | 2,92 | 2,59 | 2,62 | -11,78% | - |