1,410€
1,81%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,36 | 1,43 | 1,35 | 1,41 | 1,81% | - |
| 05.11.2026 | 1,53 | 1,54 | 1,35 | 1,38 | -11,96% | - |
| 04.11.2026 | 1,68 | 1,72 | 1,56 | 1,57 | -4,12% | - |
| 03.11.2026 | 1,60 | 1,68 | 1,59 | 1,64 | -8,15% | - |
| 02.11.2026 | 1,78 | 1,95 | 1,78 | 1,79 | -5,73% | - |
| 30.10.2026 | 2,08 | 2,09 | 1,89 | 1,89 | -12,64% | - |
| 29.10.2026 | 2,06 | 2,20 | 2,03 | 2,17 | 8,78% | - |
| 28.10.2026 | 1,88 | 2,00 | 1,86 | 1,99 | 8,23% | - |
| 27.10.2026 | 1,72 | 1,84 | 1,68 | 1,84 | 2,88% | - |
| 26.10.2026 | 1,75 | 1,94 | 1,75 | 1,79 | -16,71% | - |
| 23.10.2026 | 1,84 | 2,25 | 1,81 | 2,15 | 17,24% | - |
| 22.10.2026 | 1,93 | 1,98 | 1,83 | 1,83 | -7,21% | - |
| 21.10.2026 | 1,90 | 2,00 | 1,88 | 1,98 | 2,97% | - |
| 20.10.2026 | 1,89 | 1,97 | 1,84 | 1,92 | 8,64% | - |
| 19.10.2026 | 1,87 | 1,99 | 1,75 | 1,77 | -10,67% | - |
| 16.10.2026 | 2,01 | 2,04 | 1,98 | 1,98 | -1,79% | - |
| 15.10.2026 | 2,05 | 2,06 | 1,99 | 2,01 | 0,15% | - |
| 14.10.2026 | 2,06 | 2,12 | 2,00 | 2,01 | -2,43% | - |
| 13.10.2026 | 2,21 | 2,24 | 2,03 | 2,06 | -1,86% | - |
| 12.10.2026 | 2,17 | 2,20 | 2,06 | 2,10 | -5,62% | - |
| 09.10.2026 | 2,20 | 2,26 | 2,20 | 2,22 | -2,92% | - |
| 08.10.2026 | 2,45 | 2,51 | 2,29 | 2,29 | -3,66% | - |
| 07.10.2026 | 2,38 | 2,44 | 2,35 | 2,38 | 0,00% | - |
| 06.10.2026 | 2,27 | 2,45 | 2,26 | 2,38 | 3,48% | - |
| 05.10.2026 | 2,37 | 2,40 | 2,27 | 2,30 | -4,05% | - |
| 02.10.2026 | 2,36 | 2,50 | 2,36 | 2,40 | 1,91% | - |
| 01.10.2026 | 2,51 | 2,56 | 2,35 | 2,35 | -8,63% | - |
| 30.09.2026 | 2,61 | 2,70 | 2,57 | 2,57 | -8,34% | - |
| 29.09.2026 | 2,78 | 2,92 | 2,73 | 2,81 | 2,75% | - |
| 28.09.2026 | 2,67 | 2,75 | 2,63 | 2,73 | 4,88% | - |
| 25.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -4,12% | - |
| 24.09.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,43% | - |
| 23.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,78% | - |
| 22.09.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,29% | - |
| 21.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 18.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,04% | - |
| 17.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,39% | - |
| 16.09.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,09% | - |
| 15.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,01% | - |
| 14.09.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 11.09.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,84% | - |
| 10.09.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -4,33% | - |
| 09.09.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 2,48% | - |
| 08.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,08% | - |
| 07.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,50% | - |
| 04.09.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 3,88% | - |
| 03.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,29% | - |
| 02.09.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,32% | - |
| 01.09.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -3,02% | - |
| 31.08.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,82% | - |
| 28.08.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 2,06% | - |
| 27.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,75% | - |
| 26.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 4,10% | - |
| 25.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -9,21% | - |
| 24.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 4,79% | - |
| 21.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,62% | - |
| 20.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -5,12% | - |
| 19.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,85% | - |
| 18.08.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -2,07% | - |
| 17.08.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -12,41% | - |
| 14.08.2026 | 3,53 | 3,53 | 3,53 | 3,53 | 6,78% | - |
| 13.08.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -4,34% | - |
| 12.08.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 9,86% | - |
| 11.08.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 10.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -4,70% | - |
| 07.08.2026 | 3,23 | 3,37 | 3,23 | 3,34 | 1,98% | - |
| 06.08.2026 | 3,26 | 3,32 | 3,24 | 3,28 | 3,12% | - |
| 05.08.2026 | 3,25 | 3,34 | 3,13 | 3,18 | -2,43% | - |
| 04.08.2026 | 3,18 | 3,33 | 3,17 | 3,26 | 5,37% | - |
| 03.08.2026 | 2,89 | 3,16 | 2,88 | 3,09 | 11,15% | - |
| 31.07.2026 | 2,77 | 2,78 | 2,73 | 2,78 | 3,73% | - |
| 30.07.2026 | 2,62 | 2,76 | 2,62 | 2,68 | 1,63% | - |
| 29.07.2026 | 2,72 | 2,83 | 2,63 | 2,64 | -6,95% | - |
| 28.07.2026 | 2,94 | 2,97 | 2,74 | 2,83 | 0,11% | - |
| 27.07.2026 | 2,84 | 3,04 | 2,79 | 2,83 | -2,45% | - |
| 24.07.2026 | 2,99 | 3,00 | 2,90 | 2,90 | -2,72% | - |
| 23.07.2026 | 3,09 | 3,22 | 2,96 | 2,98 | -5,93% | - |
| 22.07.2026 | 3,14 | 3,29 | 3,14 | 3,17 | 3,90% | - |
| 21.07.2026 | 3,03 | 3,10 | 2,93 | 3,05 | 0,46% | - |
| 20.07.2026 | 3,10 | 3,19 | 3,00 | 3,04 | -2,09% | - |
| 17.07.2026 | 3,24 | 3,25 | 3,07 | 3,10 | -3,66% | - |
| 16.07.2026 | 3,45 | 3,56 | 3,20 | 3,22 | -9,70% | - |
| 15.07.2026 | 3,51 | 3,65 | 3,49 | 3,57 | -0,86% | - |
| 14.07.2026 | 3,48 | 3,60 | 3,42 | 3,60 | 1,50% | - |
| 13.07.2026 | 3,61 | 3,65 | 3,48 | 3,55 | -9,22% | - |
| 10.07.2026 | 3,91 | 3,93 | 3,90 | 3,91 | 6,20% | - |
| 09.07.2026 | 3,56 | 3,68 | 3,55 | 3,68 | 8,05% | - |
| 08.07.2026 | 3,51 | 3,60 | 3,40 | 3,40 | -6,69% | - |
| 07.07.2026 | 3,82 | 3,83 | 3,56 | 3,65 | -8,25% | - |
| 06.07.2026 | 3,83 | 4,16 | 3,83 | 3,98 | 4,03% | - |
| 03.07.2026 | 3,83 | 3,83 | 3,81 | 3,82 | -8,57% | - |
| 02.07.2026 | 4,32 | 4,43 | 4,09 | 4,18 | -7,40% | - |
| 01.07.2026 | 4,56 | 4,77 | 4,45 | 4,51 | -0,88% | - |
| 30.06.2026 | 4,59 | 4,78 | 4,55 | 4,55 | 2,38% | - |
| 29.06.2026 | 4,55 | 4,76 | 4,37 | 4,45 | 1,79% | - |
| 26.06.2026 | 4,57 | 4,58 | 4,35 | 4,37 | -5,98% | - |
| 25.06.2026 | 4,74 | 5,05 | 4,56 | 4,65 | -6,05% | - |
| 24.06.2026 | 5,03 | 5,21 | 4,89 | 4,95 | -2,78% | - |
| 23.06.2026 | 5,27 | 5,52 | 4,96 | 5,09 | -5,74% | - |
| 22.06.2026 | 5,26 | 5,53 | 5,21 | 5,40 | 2,81% | - |