2,061$
3,27%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,01 | 2,06 | 2,01 | 2,06 | 3,01% | - |
| 24.04.2025 | 2,01 | 2,02 | 1,97 | 2,00 | -0,53% | - |
| 23.04.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 4,64% | - |
| 22.04.2025 | 1,87 | 1,93 | 1,87 | 1,92 | 2,54% | - |
| 17.04.2025 | 1,88 | 1,92 | 1,87 | 1,87 | 0,04% | - |
| 16.04.2025 | 1,85 | 1,90 | 1,85 | 1,87 | -1,76% | - |
| 15.04.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 2,60% | - |
| 14.04.2025 | 1,89 | 1,91 | 1,85 | 1,85 | -1,48% | - |
| 11.04.2025 | 1,88 | 1,92 | 1,87 | 1,88 | 0,21% | - |
| 10.04.2025 | 2,01 | 2,02 | 1,88 | 1,88 | -7,04% | - |
| 09.04.2025 | 1,85 | 2,02 | 1,85 | 2,02 | 9,36% | - |
| 08.04.2025 | 1,94 | 2,02 | 1,85 | 1,85 | -1,35% | - |
| 07.04.2025 | 1,91 | 1,92 | 1,85 | 1,87 | -3,53% | - |
| 04.04.2025 | 2,07 | 2,07 | 1,94 | 1,94 | -6,75% | - |
| 03.04.2025 | 2,31 | 2,31 | 2,08 | 2,08 | -9,99% | - |
| 02.04.2025 | 2,18 | 2,31 | 2,17 | 2,31 | 6,17% | - |
| 01.04.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -1,36% | - |
| 31.03.2025 | 2,20 | 2,23 | 2,07 | 2,21 | -1,63% | - |
| 28.03.2025 | 2,30 | 2,30 | 2,19 | 2,25 | -2,50% | - |
| 27.03.2025 | 2,58 | 2,58 | 2,27 | 2,30 | -10,97% | - |
| 26.03.2025 | 2,57 | 2,73 | 2,53 | 2,59 | -0,06% | - |
| 25.03.2025 | 2,45 | 2,62 | 2,38 | 2,59 | 5,34% | - |
| 24.03.2025 | 2,44 | 2,48 | 2,41 | 2,46 | 2,27% | - |
| 21.03.2025 | 2,46 | 2,48 | 2,37 | 2,40 | -4,42% | - |
| 20.03.2025 | 2,42 | 2,56 | 2,41 | 2,51 | 3,29% | - |
| 19.03.2025 | 2,26 | 2,43 | 2,22 | 2,43 | 9,82% | - |
| 18.03.2025 | 2,57 | 2,57 | 2,15 | 2,22 | -12,51% | - |
| 17.03.2025 | 2,18 | 2,53 | 2,07 | 2,53 | 16,75% | - |
| 14.03.2025 | 2,16 | 2,27 | 2,16 | 2,17 | -0,37% | - |
| 13.03.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 0,17% | - |
| 12.03.2025 | 2,23 | 2,25 | 2,15 | 2,17 | -2,69% | - |
| 11.03.2025 | 2,28 | 2,29 | 2,10 | 2,23 | 0,51% | - |
| 10.03.2025 | 2,42 | 2,44 | 2,22 | 2,22 | -7,74% | - |
| 07.03.2025 | 2,32 | 2,42 | 2,32 | 2,41 | 2,96% | - |
| 06.03.2025 | 2,32 | 2,37 | 2,28 | 2,34 | 0,72% | - |
| 05.03.2025 | 2,31 | 2,34 | 2,30 | 2,32 | 0,31% | - |
| 04.03.2025 | 2,17 | 2,38 | 2,14 | 2,32 | 4,47% | - |
| 03.03.2025 | 1,83 | 2,49 | 1,83 | 2,22 | 30,39% | - |
| 28.02.2025 | 1,77 | 1,77 | 1,68 | 1,70 | -7,38% | - |
| 27.02.2025 | 1,96 | 1,97 | 1,84 | 1,84 | -5,29% | - |
| 26.02.2025 | 1,68 | 1,95 | 1,68 | 1,94 | 18,23% | - |
| 25.02.2025 | 1,89 | 1,94 | 1,64 | 1,64 | -13,47% | - |
| 24.02.2025 | 1,78 | 1,98 | 1,78 | 1,89 | -1,59% | - |
| 21.02.2025 | 2,29 | 2,29 | 1,93 | 1,93 | -15,81% | - |
| 20.02.2025 | 2,38 | 2,46 | 2,29 | 2,29 | -3,71% | - |
| 19.02.2025 | 2,25 | 2,38 | 2,25 | 2,37 | 5,33% | - |
| 18.02.2025 | 2,33 | 2,33 | 2,21 | 2,25 | -3,98% | - |
| 17.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,65% | - |
| 14.02.2025 | 2,25 | 2,40 | 2,24 | 2,36 | 5,45% | - |
| 13.02.2025 | 2,46 | 2,46 | 1,99 | 2,24 | -6,98% | - |
| 12.02.2025 | 2,70 | 2,70 | 2,31 | 2,41 | -10,61% | - |
| 11.02.2025 | 2,99 | 2,99 | 2,64 | 2,70 | -9,92% | - |
| 10.02.2025 | 3,00 | 3,07 | 2,99 | 2,99 | 0,36% | - |
| 07.02.2025 | 3,08 | 3,08 | 2,95 | 2,98 | -4,03% | - |
| 06.02.2025 | 3,37 | 3,37 | 3,06 | 3,11 | -5,36% | - |
| 05.02.2025 | 2,79 | 3,28 | 2,79 | 3,28 | 18,36% | - |
| 04.02.2025 | 2,78 | 2,93 | 2,62 | 2,77 | -3,85% | - |
| 03.02.2025 | 2,44 | 2,99 | 2,27 | 2,88 | 18,36% | - |
| 31.01.2025 | 2,49 | 2,53 | 2,31 | 2,44 | -2,47% | - |
| 30.01.2025 | 2,34 | 2,53 | 2,34 | 2,50 | 9,42% | - |
| 29.01.2025 | 2,39 | 2,39 | 2,27 | 2,28 | -7,82% | - |
| 28.01.2025 | 2,28 | 2,54 | 2,27 | 2,48 | 15,49% | - |
| 27.01.2025 | 2,81 | 2,81 | 2,15 | 2,15 | -25,95% | - |
| 24.01.2025 | 3,28 | 3,28 | 2,85 | 2,90 | -12,25% | - |
| 23.01.2025 | 3,22 | 3,31 | 3,17 | 3,30 | 4,03% | - |
| 22.01.2025 | 3,03 | 3,21 | 2,90 | 3,17 | 12,32% | - |
| 21.01.2025 | 2,71 | 2,82 | 2,41 | 2,82 | 2,76% | - |
| 17.01.2025 | 2,78 | 2,84 | 2,73 | 2,75 | -1,77% | - |
| 16.01.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 4,06% | - |
| 15.01.2025 | 2,67 | 2,88 | 2,66 | 2,69 | 2,54% | - |
| 14.01.2025 | 2,67 | 2,82 | 2,50 | 2,62 | -2,27% | - |
| 13.01.2025 | 2,61 | 2,89 | 2,61 | 2,68 | 2,65% | - |
| 10.01.2025 | 2,45 | 2,99 | 2,45 | 2,61 | 17,24% | - |
| 08.01.2025 | 2,22 | 2,24 | 2,09 | 2,23 | 1,29% | - |
| 07.01.2025 | 1,86 | 2,31 | 1,75 | 2,20 | 19,02% | - |
| 06.01.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 2,71% | - |
| 03.01.2025 | 1,54 | 1,80 | 1,52 | 1,80 | 16,80% | - |
| 02.01.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 5,92% | - |
| 27.12.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,62% | - |
| 23.12.2024 | 1,56 | 1,56 | 1,40 | 1,48 | -7,02% | - |
| 20.12.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,36% | - |
| 19.12.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -2,18% | - |
| 18.12.2024 | 1,74 | 1,76 | 1,62 | 1,62 | -6,85% | - |
| 17.12.2024 | 1,71 | 1,74 | 1,70 | 1,74 | 2,20% | - |
| 16.12.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -4,82% | - |
| 13.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -3,32% | - |
| 12.12.2024 | 1,90 | 1,95 | 1,84 | 1,85 | -1,32% | - |
| 11.12.2024 | 1,83 | 1,91 | 1,82 | 1,87 | 3,92% | - |
| 10.12.2024 | 1,75 | 1,82 | 1,63 | 1,80 | 4,11% | - |
| 09.12.2024 | 1,69 | 1,80 | 1,61 | 1,73 | 1,62% | - |
| 06.12.2024 | 1,73 | 1,83 | 1,61 | 1,71 | -0,61% | - |
| 05.12.2024 | 1,41 | 1,72 | 1,41 | 1,72 | 20,84% | - |
| 04.12.2024 | 1,41 | 1,72 | 1,41 | 1,42 | 1,94% | - |
| 03.12.2024 | 1,12 | 1,56 | 1,04 | 1,39 | 24,95% | - |
| 02.12.2024 | 0,95 | 1,14 | 0,95 | 1,11 | 18,82% | - |
| 29.11.2024 | 0,90 | 0,94 | 0,90 | 0,94 | 4,24% | - |
| 27.11.2024 | 0,89 | 0,90 | 0,89 | 0,90 | 0,57% | - |
| 26.11.2024 | 0,90 | 0,90 | 0,88 | 0,89 | -0,42% | - |
| 25.11.2024 | 0,93 | 0,93 | 0,90 | 0,90 | -3,24% | - |
| 22.11.2024 | 0,86 | 0,93 | 0,86 | 0,93 | 6,85% | - |