2,887$
4,99%
Echtzeit-Aktienkurs TECOGEN (NEW) NEW DL-,001
Bid:
Ask:
Aktienkurse zur TECOGEN (NEW) NEW DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,77 | 2,97 | 2,74 | 2,84 | 3,27% | 385.351,00 |
| 16.03.2026 | 2,77 | 2,93 | 2,69 | 2,75 | -0,36% | 147.139,00 |
| 13.03.2026 | 2,81 | 2,95 | 2,63 | 2,76 | 1,85% | 330.768,00 |
| 12.03.2026 | 2,75 | 2,79 | 2,62 | 2,71 | -4,24% | 419.384,00 |
| 11.03.2026 | 2,78 | 2,88 | 2,66 | 2,83 | 0,71% | 275.516,00 |
| 10.03.2026 | 2,89 | 2,99 | 2,78 | 2,81 | -3,77% | 206.735,00 |
| 09.03.2026 | 2,82 | 2,95 | 2,82 | 2,92 | -2,01% | 206.338,00 |
| 06.03.2026 | 3,10 | 3,18 | 2,71 | 2,98 | -6,88% | 752.570,00 |
| 05.03.2026 | 3,26 | 3,34 | 3,06 | 3,20 | -3,03% | 193.538,00 |
| 04.03.2026 | 3,30 | 3,50 | 3,25 | 3,30 | 2,17% | 234.894,00 |
| 03.03.2026 | 3,36 | 3,37 | 3,15 | 3,23 | -6,38% | 291.593,00 |
| 02.03.2026 | 3,37 | 3,59 | 3,37 | 3,45 | -0,58% | 177.973,00 |
| 27.02.2026 | 3,78 | 3,78 | 3,37 | 3,47 | -10,34% | 379.530,00 |
| 26.02.2026 | 3,78 | 3,92 | 3,68 | 3,87 | 2,93% | 140.472,00 |
| 25.02.2026 | 3,72 | 3,86 | 3,67 | 3,76 | 2,17% | 163.519,00 |
| 24.02.2026 | 3,47 | 3,75 | 3,38 | 3,68 | 5,75% | 119.245,00 |
| 23.02.2026 | 3,50 | 3,58 | 3,43 | 3,48 | -1,69% | 169.835,00 |
| 20.02.2026 | 3,65 | 3,76 | 3,53 | 3,54 | -3,80% | 157.363,00 |
| 19.02.2026 | 3,49 | 3,68 | 3,37 | 3,68 | 4,55% | 170.679,00 |
| 18.02.2026 | 3,83 | 3,99 | 3,47 | 3,52 | -8,57% | 263.213,00 |
| 17.02.2026 | 3,87 | 3,87 | 3,62 | 3,85 | 1,05% | 270.311,00 |
| 13.02.2026 | 3,81 | 3,91 | 3,71 | 3,81 | 1,06% | 303.392,00 |
| 12.02.2026 | 3,93 | 4,00 | 3,71 | 3,77 | -3,33% | 122.480,00 |
| 11.02.2026 | 4,02 | 4,22 | 3,82 | 3,90 | 2,90% | 330.223,00 |
| 10.02.2026 | 3,87 | 3,92 | 3,69 | 3,79 | -2,57% | 149.538,00 |
| 09.02.2026 | 3,78 | 3,90 | 3,58 | 3,89 | 3,73% | 282.781,00 |
| 06.02.2026 | 3,58 | 4,00 | 3,58 | 3,75 | 7,14% | 398.024,00 |
| 05.02.2026 | 3,50 | 3,70 | 3,44 | 3,50 | -2,78% | 271.318,00 |
| 04.02.2026 | 3,86 | 3,86 | 3,45 | 3,60 | -5,26% | 526.273,00 |
| 03.02.2026 | 3,80 | 3,99 | 3,60 | 3,80 | 0,80% | 336.924,00 |
| 02.02.2026 | 3,73 | 3,91 | 3,65 | 3,77 | 0,80% | 415.427,00 |
| 30.01.2026 | 4,11 | 4,21 | 3,71 | 3,74 | -9,66% | 420.138,00 |
| 29.01.2026 | 4,06 | 4,20 | 3,95 | 4,14 | 0,24% | 364.191,00 |
| 28.01.2026 | 4,26 | 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 | 4,32 | 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 | 4,67 | 4,83 | 4,54 | 4,76 | 3,48% | 303.207,00 |
| 21.01.2026 | 4,56 | 4,95 | 4,44 | 4,60 | -2,95% | 563.489,00 |
| 20.01.2026 | 4,88 | 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 | 5,00 | 5,15 | 4,91 | 4,99 | 0,60% | 313.991,00 |
| 14.01.2026 | 4,96 | 5,06 | 4,83 | 4,96 | 0,61% | 322.643,00 |
| 13.01.2026 | 4,87 | 5,07 | 4,77 | 4,93 | 4,01% | 365.815,00 |
| 12.01.2026 | 4,69 | 4,81 | 4,50 | 4,74 | -0,42% | 371.184,00 |
| 09.01.2026 | 5,10 | 5,10 | 4,59 | 4,76 | -5,37% | 828.919,00 |
| 08.01.2026 | 4,42 | 5,15 | 4,39 | 5,03 | 13,29% | 1.202.897,00 |
| 07.01.2026 | 4,46 | 4,84 | 4,27 | 4,44 | 0,68% | 1.441.055,00 |
| 06.01.2026 | 5,71 | 5,72 | 4,23 | 4,41 | -20,40% | 4.075.691,00 |
| 05.01.2026 | 5,35 | 5,79 | 5,20 | 5,54 | 3,75% | 614.432,00 |
| 02.01.2026 | 5,08 | 5,40 | 4,96 | 5,34 | 8,10% | 469.150,00 |
| 31.12.2025 | 4,90 | 5,07 | 4,88 | 4,94 | 0,41% | 421.789,00 |
| 30.12.2025 | 5,04 | 5,12 | 4,90 | 4,92 | -3,34% | 574.179,00 |
| 29.12.2025 | 5,00 | 5,20 | 5,00 | 5,09 | -1,74% | 373.589,00 |
| 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 | 5,06 | 5,28 | 5,02 | 5,23 | 2,35% | 363.456,00 |
| 22.12.2025 | 5,15 | 5,33 | 4,96 | 5,11 | 1,39% | 636.759,00 |
| 19.12.2025 | 4,73 | 5,50 | 4,62 | 5,04 | 7,23% | 2.079.194,00 |
| 18.12.2025 | 4,93 | 5,27 | 4,68 | 4,70 | -1,67% | 1.401.285,00 |
| 17.12.2025 | 5,35 | 5,39 | 4,64 | 4,78 | -10,49% | 1.780.665,00 |
| 16.12.2025 | 5,85 | 5,91 | 5,25 | 5,34 | -8,56% | 697.748,00 |
| 15.12.2025 | 6,28 | 6,30 | 5,81 | 5,84 | -3,15% | 442.514,00 |
| 12.12.2025 | 6,47 | 6,70 | 5,88 | 6,03 | -6,80% | 533.061,00 |
| 11.12.2025 | 6,50 | 6,54 | 6,08 | 6,47 | -1,37% | 479.488,00 |
| 10.12.2025 | 6,74 | 6,75 | 6,42 | 6,56 | -3,39% | 299.635,00 |
| 09.12.2025 | 6,73 | 6,85 | 6,59 | 6,79 | -0,88% | 278.724,00 |
| 08.12.2025 | 6,95 | 7,06 | 6,67 | 6,85 | -2,28% | 287.600,00 |
| 05.12.2025 | 7,42 | 7,48 | 6,91 | 7,01 | -3,97% | 315.742,00 |
| 04.12.2025 | 7,00 | 7,51 | 6,85 | 7,30 | 3,55% | 541.979,00 |
| 03.12.2025 | 6,45 | 7,10 | 6,31 | 7,05 | 9,47% | 333.034,00 |
| 02.12.2025 | 6,60 | 6,79 | 6,41 | 6,44 | -0,92% | 269.350,00 |
| 01.12.2025 | 7,32 | 7,33 | 6,48 | 6,50 | -12,87% | 814.401,00 |
| 28.11.2025 | 7,41 | 7,60 | 7,21 | 7,46 | 6,57% | 344.834,00 |
| 26.11.2025 | 6,95 | 7,22 | 6,75 | 7,00 | 1,74% | 409.042,00 |
| 25.11.2025 | 6,83 | 7,00 | 6,43 | 6,88 | 1,18% | 274.797,00 |
| 24.11.2025 | 6,62 | 7,10 | 6,50 | 6,80 | 4,62% | 318.754,00 |
| 21.11.2025 | 6,50 | 7,16 | 6,05 | 6,50 | 4,50% | 1.087.939,00 |
| 20.11.2025 | 6,43 | 6,80 | 5,97 | 6,22 | 0,97% | 757.224,00 |
| 19.11.2025 | 6,40 | 6,49 | 6,05 | 6,16 | -2,84% | 472.832,00 |
| 18.11.2025 | 6,06 | 6,63 | 5,98 | 6,34 | 1,77% | 526.186,00 |
| 17.11.2025 | 6,25 | 6,61 | 6,01 | 6,23 | -4,30% | 652.595,00 |
| 14.11.2025 | 6,57 | 7,06 | 6,26 | 6,51 | -6,20% | 1.183.347,00 |
| 13.11.2025 | 7,51 | 7,69 | 6,76 | 6,94 | -5,96% | 1.148.191,00 |
| 12.11.2025 | 8,04 | 8,18 | 6,93 | 7,38 | -3,91% | 855.246,00 |
| 11.11.2025 | 8,00 | 8,27 | 7,59 | 7,68 | -5,88% | 477.110,00 |
| 10.11.2025 | 8,65 | 9,00 | 8,09 | 8,16 | -1,81% | 392.379,00 |
| 07.11.2025 | 8,40 | 8,44 | 7,43 | 8,31 | 1,84% | 614.019,00 |
| 06.11.2025 | 8,85 | 9,00 | 7,94 | 8,16 | -7,48% | 721.583,00 |
| 05.11.2025 | 9,19 | 9,45 | 8,72 | 8,82 | -5,67% | 510.886,00 |
| 04.11.2025 | 9,44 | 9,78 | 9,01 | 9,35 | -3,91% | 435.903,00 |
| 03.11.2025 | 9,81 | 10,47 | 9,63 | 9,73 | -2,51% | 524.689,00 |
| 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 | 8,77 | 9,08 | 8,61 | 8,74 | 4,44% | 442.186,00 |
| 23.10.2025 | 8,47 | 8,55 | 8,27 | 8,37 | -0,62% | - |