3,844$
2,77%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 3,73 | 3,80 | 3,66 | 3,72 | -0,58% | - |
| 30.01.2026 | 4,11 | 4,21 | 3,71 | 3,74 | -9,66% | 420.138,00 |
| 29.01.2026 | 4,10 | 4,20 | 3,95 | 4,14 | 0,24% | 364.191,00 |
| 28.01.2026 | 4,27 | 4,31 | 3,97 | 4,13 | -2,82% | 563.955,00 |
| 27.01.2026 | 4,29 | 4,44 | 4,10 | 4,25 | -1,16% | 371.634,00 |
| 26.01.2026 | 4,33 | 4,52 | 4,26 | 4,30 | -0,92% | 641.904,00 |
| 23.01.2026 | 4,76 | 4,76 | 4,31 | 4,34 | -8,82% | 401.717,00 |
| 22.01.2026 | 4,70 | 4,83 | 4,54 | 4,76 | 3,48% | 303.207,00 |
| 21.01.2026 | 4,75 | 4,95 | 4,44 | 4,60 | -2,95% | 563.489,00 |
| 20.01.2026 | 4,86 | 4,99 | 4,71 | 4,74 | -6,21% | 355.844,00 |
| 19.01.2026 | 5,05 | 5,05 | 5,04 | 5,05 | -0,71% | - |
| 16.01.2026 | 5,00 | 5,18 | 5,00 | 5,09 | 2,00% | 483.113,00 |
| 15.01.2026 | 4,97 | 5,15 | 4,91 | 4,99 | 0,60% | 313.991,00 |
| 14.01.2026 | 4,96 | 5,06 | 4,83 | 4,96 | 0,61% | 323.161,00 |
| 13.01.2026 | 4,87 | 5,07 | 4,77 | 4,93 | 4,01% | 366.227,00 |
| 12.01.2026 | 4,69 | 4,81 | 4,50 | 4,74 | -0,42% | 379.440,00 |
| 09.01.2026 | 5,05 | 5,10 | 4,59 | 4,76 | -5,37% | 829.553,00 |
| 08.01.2026 | 4,42 | 5,15 | 4,39 | 5,03 | 13,29% | 1.204.878,00 |
| 07.01.2026 | 4,46 | 4,84 | 4,27 | 4,44 | 0,68% | 1.442.804,00 |
| 06.01.2026 | 5,71 | 5,72 | 4,23 | 4,41 | -20,40% | 4.097.406,00 |
| 05.01.2026 | 5,35 | 5,79 | 5,20 | 5,54 | 3,75% | 614.501,00 |
| 02.01.2026 | 5,08 | 5,40 | 4,96 | 5,34 | 8,10% | 469.215,00 |
| 31.12.2025 | 4,90 | 5,07 | 4,88 | 4,94 | 0,41% | 421.789,00 |
| 30.12.2025 | 5,07 | 5,12 | 4,90 | 4,92 | -3,34% | 574.179,00 |
| 29.12.2025 | 5,05 | 5,20 | 5,00 | 5,09 | -1,74% | 375.139,00 |
| 26.12.2025 | 5,29 | 5,34 | 5,06 | 5,18 | -2,81% | 420.082,00 |
| 24.12.2025 | 5,22 | 5,35 | 5,13 | 5,33 | 1,91% | 222.046,00 |
| 23.12.2025 | 5,05 | 5,28 | 5,02 | 5,23 | 2,35% | 363.687,00 |
| 22.12.2025 | 5,15 | 5,33 | 4,96 | 5,11 | 1,39% | 637.094,00 |
| 19.12.2025 | 4,72 | 5,50 | 4,62 | 5,04 | 7,23% | 2.087.032,00 |
| 18.12.2025 | 4,93 | 5,27 | 4,68 | 4,70 | -1,67% | 1.403.220,00 |
| 17.12.2025 | 5,35 | 5,39 | 4,64 | 4,78 | -10,49% | 1.782.873,00 |
| 16.12.2025 | 5,85 | 5,91 | 5,25 | 5,34 | -8,56% | 699.173,00 |
| 15.12.2025 | 6,28 | 6,30 | 5,81 | 5,84 | -3,15% | 442.771,00 |
| 12.12.2025 | 6,40 | 6,70 | 5,88 | 6,03 | -6,80% | 534.452,00 |
| 11.12.2025 | 6,50 | 6,54 | 6,08 | 6,47 | -1,37% | 483.219,00 |
| 10.12.2025 | 6,74 | 6,75 | 6,42 | 6,56 | -3,39% | 300.094,00 |
| 09.12.2025 | 6,74 | 6,85 | 6,59 | 6,79 | -0,88% | 279.353,00 |
| 08.12.2025 | 6,95 | 7,06 | 6,67 | 6,85 | -2,28% | 287.679,00 |
| 05.12.2025 | 7,34 | 7,48 | 6,91 | 7,01 | -3,97% | 316.382,00 |
| 04.12.2025 | 7,00 | 7,51 | 6,85 | 7,30 | 3,55% | 543.222,00 |
| 03.12.2025 | 6,45 | 7,10 | 6,31 | 7,05 | 9,47% | 333.127,00 |
| 02.12.2025 | 6,60 | 6,79 | 6,41 | 6,44 | -0,92% | 270.300,00 |
| 01.12.2025 | 7,32 | 7,33 | 6,48 | 6,50 | -12,87% | 820.702,00 |
| 28.11.2025 | 7,41 | 7,60 | 7,21 | 7,46 | 6,57% | 344.868,00 |
| 26.11.2025 | 6,95 | 7,22 | 6,75 | 7,00 | 1,74% | 409.042,00 |
| 25.11.2025 | 6,86 | 7,00 | 6,43 | 6,88 | 1,18% | 275.002,00 |
| 24.11.2025 | 6,62 | 7,10 | 6,50 | 6,80 | 4,62% | 335.442,00 |
| 21.11.2025 | 6,34 | 7,16 | 6,05 | 6,50 | 4,50% | 1.088.895,00 |
| 20.11.2025 | 6,43 | 6,80 | 5,97 | 6,22 | 0,97% | 761.042,00 |
| 19.11.2025 | 6,40 | 6,49 | 6,05 | 6,16 | -2,84% | 663.428,00 |
| 18.11.2025 | 6,06 | 6,63 | 5,98 | 6,34 | 1,77% | 526.336,00 |
| 17.11.2025 | 6,25 | 6,61 | 6,01 | 6,23 | -4,30% | 655.929,00 |
| 14.11.2025 | 6,60 | 7,06 | 6,26 | 6,51 | -6,20% | 1.183.608,00 |
| 13.11.2025 | 7,51 | 7,69 | 6,76 | 6,94 | -5,96% | 1.154.606,00 |
| 12.11.2025 | 8,04 | 8,18 | 6,93 | 7,38 | -3,91% | 1.135.338,00 |
| 11.11.2025 | 8,00 | 8,27 | 7,59 | 7,68 | -5,88% | 481.793,00 |
| 10.11.2025 | 8,65 | 9,00 | 8,09 | 8,16 | -1,81% | 393.778,00 |
| 07.11.2025 | 8,44 | 8,44 | 7,43 | 8,31 | 1,84% | 615.768,00 |
| 06.11.2025 | 8,85 | 9,00 | 7,94 | 8,16 | -7,48% | 750.618,00 |
| 05.11.2025 | 9,19 | 9,45 | 8,72 | 8,82 | -5,67% | 511.419,00 |
| 04.11.2025 | 9,44 | 9,78 | 9,01 | 9,35 | -3,91% | 475.979,00 |
| 03.11.2025 | 9,87 | 10,47 | 9,63 | 9,73 | -2,51% | 527.714,00 |
| 31.10.2025 | 9,75 | 10,29 | 9,09 | 9,98 | 4,07% | 591.949,00 |
| 30.10.2025 | 9,33 | 11,07 | 9,21 | 9,59 | 1,16% | 1.807.769,00 |
| 29.10.2025 | 8,31 | 9,64 | 8,28 | 9,48 | 14,63% | 1.182.142,00 |
| 28.10.2025 | 8,65 | 8,74 | 8,22 | 8,27 | -4,50% | 301.328,00 |
| 27.10.2025 | 8,98 | 9,18 | 8,53 | 8,66 | -0,92% | 340.184,00 |
| 24.10.2025 | 8,75 | 9,08 | 8,61 | 8,74 | 4,44% | 447.150,00 |
| 23.10.2025 | 8,47 | 8,55 | 8,27 | 8,37 | -0,62% | 368.246,00 |
| 22.10.2025 | 8,88 | 9,00 | 8,09 | 8,42 | -5,29% | 843.948,00 |
| 21.10.2025 | 8,80 | 9,25 | 8,42 | 8,89 | -0,78% | 618.622,00 |
| 20.10.2025 | 10,00 | 10,15 | 8,79 | 8,96 | -2,05% | 731.238,00 |
| 17.10.2025 | 10,37 | 10,37 | 8,34 | 9,15 | -11,70% | - |
| 16.10.2025 | 11,90 | 11,90 | 10,35 | 10,36 | -14,17% | 1.341.890,00 |
| 15.10.2025 | 10,20 | 12,07 | 9,90 | 12,07 | 26,65% | 2.810.288,00 |
| 14.10.2025 | 8,75 | 10,20 | 8,09 | 9,53 | 6,84% | 1.366.476,00 |
| 13.10.2025 | 8,38 | 9,20 | 8,18 | 8,92 | 12,34% | 940.938,00 |
| 10.10.2025 | 9,05 | 9,40 | 7,82 | 7,94 | -11,28% | 1.140.905,00 |
| 09.10.2025 | 8,59 | 9,29 | 8,59 | 8,95 | 0,45% | 371.400,00 |
| 08.10.2025 | 9,20 | 9,44 | 8,80 | 8,91 | -2,94% | 494.206,00 |
| 07.10.2025 | 9,95 | 9,95 | 8,93 | 9,18 | -6,33% | 818.252,00 |
| 06.10.2025 | 9,04 | 10,17 | 9,04 | 9,80 | 6,29% | 924.845,00 |
| 03.10.2025 | 9,12 | 9,83 | 9,07 | 9,22 | 1,32% | 819.444,00 |
| 02.10.2025 | 8,51 | 9,38 | 8,51 | 9,10 | 8,33% | 814.342,00 |
| 01.10.2025 | 8,78 | 8,93 | 8,27 | 8,40 | -4,65% | 457.693,00 |
| 30.09.2025 | 8,23 | 8,95 | 8,16 | 8,81 | 7,31% | 616.147,00 |
| 29.09.2025 | 7,98 | 8,60 | 7,98 | 8,21 | 4,59% | 728.100,00 |
| 26.09.2025 | 8,17 | 8,25 | 7,64 | 7,85 | -3,92% | 580.002,00 |
| 25.09.2025 | 8,00 | 8,48 | 7,65 | 8,17 | -4,44% | 661.385,00 |
| 24.09.2025 | 8,97 | 9,09 | 8,22 | 8,55 | -1,95% | 503.227,00 |
| 23.09.2025 | 9,50 | 10,25 | 8,60 | 8,72 | -3,75% | 1.288.085,00 |
| 22.09.2025 | 8,77 | 9,59 | 8,00 | 9,06 | 3,54% | 1.186.266,00 |
| 19.09.2025 | 7,53 | 8,95 | 7,44 | 8,75 | 20,03% | 1.668.120,00 |
| 18.09.2025 | 7,32 | 7,64 | 7,17 | 7,29 | 2,53% | 556.664,00 |
| 17.09.2025 | 6,90 | 7,41 | 6,90 | 7,11 | 1,43% | 432.305,00 |
| 16.09.2025 | 7,44 | 7,60 | 6,92 | 7,01 | -4,63% | 541.307,00 |
| 15.09.2025 | 7,00 | 7,39 | 7,00 | 7,35 | 7,30% | 495.331,00 |
| 12.09.2025 | 7,01 | 7,19 | 6,85 | 6,85 | -3,39% | 358.973,00 |
| 11.09.2025 | 7,23 | 7,25 | 6,91 | 7,09 | -1,12% | 459.637,00 |