3,056$
3,59%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 2,97 | 3,03 | 2,93 | 3,03 | 2,55% | - |
| 02.09.2026 | 2,97 | 3,03 | 2,91 | 2,95 | -1,99% | 86.190,00 |
| 01.09.2026 | 2,98 | 3,04 | 2,75 | 3,01 | -1,63% | 432.101,00 |
| 31.08.2026 | 3,11 | 3,23 | 3,00 | 3,06 | -1,61% | 189.410,00 |
| 28.08.2026 | 3,17 | 3,18 | 3,05 | 3,11 | -1,89% | 113.628,00 |
| 27.08.2026 | 3,16 | 3,24 | 3,11 | 3,17 | 1,28% | 264.699,00 |
| 26.08.2026 | 3,14 | 3,29 | 3,09 | 3,13 | -1,57% | 100.097,00 |
| 25.08.2026 | 3,09 | 3,21 | 3,05 | 3,18 | 2,25% | 182.377,00 |
| 24.08.2026 | 3,40 | 3,40 | 2,99 | 3,11 | -9,06% | 321.826,00 |
| 21.08.2026 | 3,25 | 3,47 | 3,25 | 3,42 | 4,91% | 218.370,00 |
| 20.08.2026 | 3,32 | 3,42 | 3,13 | 3,26 | -2,98% | 183.779,00 |
| 19.08.2026 | 3,51 | 3,59 | 3,31 | 3,36 | -4,00% | 173.396,00 |
| 18.08.2026 | 3,50 | 3,56 | 3,32 | 3,50 | -1,96% | 228.184,00 |
| 17.08.2026 | 3,62 | 3,96 | 3,55 | 3,57 | -2,19% | 207.416,00 |
| 14.08.2026 | 4,12 | 4,13 | 3,56 | 3,65 | -12,89% | 356.362,00 |
| 13.08.2026 | 3,76 | 4,43 | 3,65 | 4,19 | 4,49% | 335.449,00 |
| 12.08.2026 | 4,06 | 4,15 | 3,94 | 4,01 | -1,23% | 182.138,00 |
| 11.08.2026 | 3,90 | 4,06 | 3,90 | 4,06 | 4,64% | 72.912,00 |
| 10.08.2026 | 3,90 | 4,00 | 3,83 | 3,88 | -0,26% | 93.979,00 |
| 07.08.2026 | 3,79 | 4,00 | 3,77 | 3,89 | 4,29% | 109.341,00 |
| 06.08.2026 | 3,71 | 3,86 | 3,70 | 3,73 | -0,80% | 164.618,00 |
| 05.08.2026 | 3,79 | 3,97 | 3,61 | 3,76 | 0,53% | 155.861,00 |
| 04.08.2026 | 3,71 | 3,88 | 3,71 | 3,74 | 2,47% | 179.369,00 |
| 03.08.2026 | 3,36 | 3,67 | 3,36 | 3,65 | 9,94% | 195.698,00 |
| 31.07.2026 | 3,27 | 3,37 | 3,22 | 3,32 | 3,75% | 74.399,00 |
| 30.07.2026 | 3,07 | 3,23 | 3,07 | 3,20 | 6,67% | 182.156,00 |
| 29.07.2026 | 3,07 | 3,30 | 2,91 | 3,00 | -3,23% | 528.479,00 |
| 28.07.2026 | 3,39 | 3,39 | 3,07 | 3,10 | -7,19% | 397.073,00 |
| 27.07.2026 | 3,28 | 3,44 | 3,16 | 3,34 | 3,73% | 295.763,00 |
| 24.07.2026 | 3,38 | 3,38 | 3,15 | 3,22 | -5,29% | 363.344,00 |
| 23.07.2026 | 3,44 | 3,64 | 3,34 | 3,40 | -3,95% | 275.702,00 |
| 22.07.2026 | 3,50 | 3,74 | 3,48 | 3,54 | -1,39% | 226.588,00 |
| 21.07.2026 | 3,52 | 3,59 | 3,32 | 3,59 | 4,06% | 323.300,00 |
| 20.07.2026 | 3,61 | 3,70 | 3,41 | 3,45 | -2,82% | 143.672,00 |
| 17.07.2026 | 3,58 | 3,68 | 3,49 | 3,55 | -4,83% | 373.250,00 |
| 16.07.2026 | 3,89 | 4,08 | 3,63 | 3,73 | -5,57% | 246.952,00 |
| 15.07.2026 | 4,07 | 4,22 | 3,86 | 3,95 | -1,50% | 189.375,00 |
| 14.07.2026 | 4,00 | 4,16 | 3,97 | 4,01 | 0,75% | 207.752,00 |
| 13.07.2026 | 4,08 | 4,10 | 3,92 | 3,98 | -3,40% | 172.500,00 |
| 10.07.2026 | 4,45 | 4,47 | 4,11 | 4,12 | -7,83% | 84.149,00 |
| 09.07.2026 | 4,10 | 4,51 | 4,01 | 4,47 | 9,83% | 297.858,00 |
| 08.07.2026 | 3,96 | 4,10 | 3,86 | 4,07 | 1,75% | 214.229,00 |
| 07.07.2026 | 4,27 | 4,45 | 3,95 | 4,00 | -8,26% | 330.017,00 |
| 06.07.2026 | 4,52 | 4,73 | 4,27 | 4,36 | -3,54% | 367.293,00 |
| 02.07.2026 | 4,87 | 5,14 | 4,36 | 4,52 | -8,32% | 452.223,00 |
| 01.07.2026 | 5,17 | 5,45 | 4,87 | 4,93 | -5,56% | 199.487,00 |
| 30.06.2026 | 5,27 | 5,49 | 5,06 | 5,22 | -0,19% | 137.697,00 |
| 29.06.2026 | 5,18 | 5,42 | 4,98 | 5,23 | 1,16% | 151.702,00 |
| 26.06.2026 | 5,10 | 5,34 | 4,95 | 5,17 | -0,58% | 241.524,00 |
| 25.06.2026 | 5,50 | 5,76 | 5,09 | 5,20 | -3,35% | 339.277,00 |
| 24.06.2026 | 5,84 | 5,95 | 5,30 | 5,38 | -5,94% | 259.195,00 |
| 23.06.2026 | 5,79 | 6,27 | 5,62 | 5,72 | -5,45% | 265.916,00 |
| 22.06.2026 | 6,06 | 6,35 | 6,00 | 6,05 | 0,44% | 189.168,00 |
| 19.06.2026 | 6,02 | 6,02 | 6,02 | 6,02 | -0,11% | - |
| 18.06.2026 | 6,00 | 6,17 | 5,86 | 6,03 | 4,33% | 168.487,00 |
| 17.06.2026 | 5,77 | 6,19 | 5,71 | 5,78 | 1,94% | 198.845,00 |
| 16.06.2026 | 5,70 | 6,08 | 5,55 | 5,67 | -0,18% | 163.415,00 |
| 15.06.2026 | 6,05 | 6,18 | 5,62 | 5,68 | -0,87% | 215.581,00 |
| 12.06.2026 | 5,67 | 5,95 | 5,53 | 5,73 | 0,35% | 195.712,00 |
| 11.06.2026 | 5,38 | 5,71 | 5,21 | 5,71 | 7,33% | 249.087,00 |
| 10.06.2026 | 5,59 | 5,85 | 5,24 | 5,32 | -6,17% | 242.185,00 |
| 09.06.2026 | 6,19 | 6,34 | 5,30 | 5,67 | -6,90% | 611.387,00 |
| 08.06.2026 | 6,15 | 6,36 | 6,00 | 6,09 | 6,10% | 343.560,00 |
| 05.06.2026 | 7,04 | 7,19 | 5,70 | 5,74 | -16,81% | 550.013,00 |
| 04.06.2026 | 6,69 | 7,43 | 6,40 | 6,90 | 1,17% | 399.212,00 |
| 03.06.2026 | 6,50 | 7,01 | 6,32 | 6,82 | 4,28% | 443.898,00 |
| 02.06.2026 | 6,85 | 6,90 | 6,42 | 6,54 | -4,66% | 413.383,00 |
| 01.06.2026 | 6,04 | 6,95 | 6,02 | 6,86 | 10,47% | 516.893,00 |
| 29.05.2026 | 6,37 | 6,51 | 5,90 | 6,21 | -2,51% | 262.483,00 |
| 28.05.2026 | 6,40 | 6,72 | 6,27 | 6,37 | -3,04% | 326.343,00 |
| 27.05.2026 | 6,09 | 6,98 | 6,00 | 6,57 | 8,60% | 892.415,00 |
| 26.05.2026 | 5,80 | 6,39 | 5,75 | 6,05 | 5,40% | 537.753,00 |
| 22.05.2026 | 5,56 | 5,83 | 5,50 | 5,74 | 3,99% | 391.528,00 |
| 21.05.2026 | 5,29 | 5,54 | 5,29 | 5,52 | 4,15% | 185.741,00 |
| 20.05.2026 | 5,46 | 5,84 | 5,16 | 5,30 | -1,12% | 443.032,00 |
| 19.05.2026 | 6,08 | 6,11 | 5,35 | 5,36 | -15,59% | 554.047,00 |
| 18.05.2026 | 6,52 | 7,18 | 6,20 | 6,35 | -2,61% | 870.128,00 |
| 15.05.2026 | 5,99 | 6,64 | 5,55 | 6,52 | 4,82% | 1.109.161,00 |
| 14.05.2026 | 5,13 | 6,32 | 5,04 | 6,22 | 22,68% | 1.787.499,00 |
| 13.05.2026 | 3,85 | 5,19 | 3,85 | 5,07 | 19,86% | 1.934.737,00 |
| 12.05.2026 | 4,32 | 4,32 | 4,06 | 4,23 | -3,20% | 468.022,00 |
| 11.05.2026 | 3,67 | 4,59 | 3,65 | 4,37 | -5,62% | 583.199,00 |
| 08.05.2026 | 4,80 | 4,89 | 4,52 | 4,63 | -3,94% | 462.953,00 |
| 07.05.2026 | 5,22 | 5,29 | 4,71 | 4,82 | -9,91% | 366.641,00 |
| 06.05.2026 | 5,00 | 5,52 | 4,91 | 5,35 | 8,30% | 418.699,00 |
| 05.05.2026 | 4,98 | 5,00 | 4,60 | 4,94 | 0,41% | 270.425,00 |
| 04.05.2026 | 4,78 | 5,08 | 4,78 | 4,92 | -0,61% | 380.200,00 |
| 01.05.2026 | 4,78 | 5,20 | 4,77 | 4,95 | 3,56% | 529.319,00 |
| 30.04.2026 | 4,06 | 5,07 | 3,96 | 4,78 | 18,32% | 1.162.070,00 |
| 29.04.2026 | 4,23 | 4,25 | 3,96 | 4,04 | -3,81% | 210.290,00 |
| 28.04.2026 | 4,13 | 4,21 | 3,80 | 4,20 | -0,94% | 289.222,00 |
| 27.04.2026 | 4,27 | 4,39 | 4,10 | 4,24 | -1,17% | 144.274,00 |
| 24.04.2026 | 4,15 | 4,40 | 4,02 | 4,29 | 2,88% | 179.760,00 |
| 23.04.2026 | 4,28 | 4,42 | 3,93 | 4,17 | -3,47% | 363.770,00 |
| 22.04.2026 | 4,62 | 4,72 | 4,12 | 4,32 | -2,92% | 516.215,00 |
| 21.04.2026 | 4,94 | 4,94 | 4,36 | 4,45 | -8,62% | 549.489,00 |
| 20.04.2026 | 4,27 | 5,00 | 4,12 | 4,87 | 13,26% | 1.397.498,00 |
| 17.04.2026 | 3,95 | 4,47 | 3,86 | 4,30 | 11,11% | 1.200.885,00 |
| 16.04.2026 | 3,92 | 3,95 | 3,61 | 3,87 | -1,28% | 454.435,00 |
| 15.04.2026 | 3,90 | 4,12 | 3,71 | 3,92 | 3,43% | 631.249,00 |