5,871$
10,36%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,25 | 6,16 | 5,01 | 6,00 | 12,78% | 706.844,00 |
| 05.06.2025 | 5,29 | 5,43 | 4,95 | 5,32 | 0,57% | 238.443,00 |
| 04.06.2025 | 4,87 | 5,32 | 4,72 | 5,29 | 8,62% | 470.442,00 |
| 03.06.2025 | 4,78 | 5,31 | 4,65 | 4,87 | 3,84% | 508.843,00 |
| 02.06.2025 | 4,70 | 4,82 | 4,52 | 4,69 | -1,05% | 176.779,00 |
| 30.05.2025 | 4,68 | 4,80 | 4,33 | 4,74 | -1,04% | 299.773,00 |
| 29.05.2025 | 5,09 | 5,17 | 4,65 | 4,79 | -4,01% | 329.022,00 |
| 28.05.2025 | 5,03 | 5,09 | 4,81 | 4,99 | 3,10% | 300.303,00 |
| 27.05.2025 | 4,69 | 5,29 | 4,67 | 4,84 | 5,22% | 605.058,00 |
| 23.05.2025 | 4,18 | 4,66 | 4,01 | 4,60 | -1,08% | 561.921,00 |
| 22.05.2025 | 4,45 | 4,77 | 4,00 | 4,65 | 6,65% | 397.100,00 |
| 21.05.2025 | 4,21 | 4,90 | 4,16 | 4,36 | 0,46% | 555.930,00 |
| 20.05.2025 | 4,45 | 4,65 | 4,11 | 4,34 | -3,56% | 384.946,00 |
| 19.05.2025 | 4,42 | 5,61 | 4,00 | 4,50 | 3,45% | 1.360.180,00 |
| 16.05.2025 | 3,52 | 4,35 | 3,52 | 4,35 | 23,93% | 848.123,00 |
| 15.05.2025 | 3,45 | 3,60 | 3,26 | 3,51 | -0,57% | 171.365,00 |
| 14.05.2025 | 4,00 | 4,00 | 3,43 | 3,53 | -10,63% | 495.516,00 |
| 13.05.2025 | 3,42 | 4,20 | 3,37 | 3,95 | 16,18% | 820.575,00 |
| 12.05.2025 | 3,24 | 3,40 | 3,12 | 3,40 | 7,26% | 539.970,00 |
| 09.05.2025 | 3,40 | 3,40 | 3,03 | 3,17 | -6,76% | 267.123,00 |
| 08.05.2025 | 3,25 | 3,40 | 3,02 | 3,40 | 5,26% | 152.250,00 |
| 07.05.2025 | 3,25 | 3,35 | 3,20 | 3,23 | -0,49% | 287.941,00 |
| 06.05.2025 | 3,15 | 3,50 | 3,00 | 3,25 | 7,42% | 401.663,00 |
| 05.05.2025 | 2,72 | 3,03 | 2,70 | 3,02 | 11,25% | - |
| 02.05.2025 | 2,72 | 2,77 | 2,71 | 2,72 | 11,26% | - |
| 30.04.2025 | 2,45 | 2,46 | 2,42 | 2,44 | -0,05% | - |
| 29.04.2025 | 2,34 | 2,44 | 2,34 | 2,44 | 6,35% | - |
| 28.04.2025 | 2,20 | 2,39 | 2,19 | 2,30 | 7,04% | - |
| 25.04.2025 | 2,01 | 2,17 | 2,01 | 2,15 | 7,51% | - |
| 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% | - |