2,302$
0,07%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 2,33 | 2,39 | 2,26 | 2,30 | -2,13% | 86.587,00 |
| 12.10.2026 | 2,42 | 2,42 | 2,31 | 2,35 | -2,89% | 106.265,00 |
| 09.10.2026 | 2,52 | 2,53 | 2,38 | 2,42 | -2,02% | 57.865,00 |
| 08.10.2026 | 2,73 | 2,77 | 2,35 | 2,47 | -10,51% | 254.352,00 |
| 07.10.2026 | 2,66 | 2,82 | 2,60 | 2,76 | 2,99% | 245.662,00 |
| 06.10.2026 | 2,58 | 2,77 | 2,51 | 2,68 | 5,51% | 86.068,00 |
| 05.10.2026 | 2,65 | 2,68 | 2,51 | 2,54 | -4,15% | 105.087,00 |
| 02.10.2026 | 2,71 | 2,78 | 2,63 | 2,65 | 0,00% | 91.428,00 |
| 01.10.2026 | 2,85 | 2,91 | 2,63 | 2,65 | -6,69% | 182.914,00 |
| 30.09.2026 | 3,02 | 3,10 | 2,73 | 2,84 | -3,73% | 375.610,00 |
| 29.09.2026 | 3,19 | 3,31 | 2,95 | 2,95 | -6,65% | 286.353,00 |
| 28.09.2026 | 3,00 | 3,24 | 2,98 | 3,16 | 3,61% | 124.177,00 |
| 25.09.2026 | 3,05 | 3,20 | 2,95 | 3,05 | 0,99% | 64.383,00 |
| 24.09.2026 | 3,14 | 3,28 | 3,02 | 3,02 | -4,13% | 93.796,00 |
| 23.09.2026 | 3,30 | 3,33 | 3,10 | 3,15 | -5,12% | 99.944,00 |
| 22.09.2026 | 3,30 | 3,38 | 3,19 | 3,32 | 0,30% | 129.961,00 |
| 21.09.2026 | 3,23 | 3,33 | 3,10 | 3,31 | 6,09% | 198.677,00 |
| 18.09.2026 | 3,10 | 3,18 | 3,01 | 3,12 | 0,32% | 82.397,00 |
| 17.09.2026 | 3,05 | 3,15 | 2,99 | 3,11 | 5,78% | 120.269,00 |
| 16.09.2026 | 2,97 | 3,05 | 2,89 | 2,94 | -1,01% | 62.552,00 |
| 15.09.2026 | 3,02 | 3,03 | 2,92 | 2,97 | -1,33% | 76.147,00 |
| 14.09.2026 | 2,97 | 3,05 | 2,91 | 3,01 | -1,31% | 99.279,00 |
| 11.09.2026 | 3,12 | 3,18 | 3,01 | 3,05 | 0,66% | 88.375,00 |
| 10.09.2026 | 3,04 | 3,15 | 3,01 | 3,03 | -1,94% | 84.877,00 |
| 09.09.2026 | 3,16 | 3,22 | 3,08 | 3,09 | -4,33% | 109.547,00 |
| 08.09.2026 | 3,18 | 3,35 | 3,10 | 3,23 | 3,19% | 229.464,00 |
| 04.09.2026 | 3,05 | 3,19 | 3,01 | 3,13 | 2,62% | 157.933,00 |
| 03.09.2026 | 3,00 | 3,06 | 2,92 | 3,05 | 3,39% | 152.163,00 |
| 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 |