7,478$
-3,26%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,67 | 7,93 | 7,20 | 7,64 | -1,16% | 520.569,00 |
| 28.08.2025 | 7,93 | 8,35 | 7,61 | 7,73 | -2,03% | 496.630,00 |
| 27.08.2025 | 8,33 | 8,42 | 7,79 | 7,89 | -5,28% | 495.222,00 |
| 26.08.2025 | 8,79 | 8,93 | 8,01 | 8,33 | -3,48% | 554.219,00 |
| 25.08.2025 | 9,00 | 9,21 | 8,59 | 8,63 | -5,06% | 579.969,00 |
| 22.08.2025 | 8,57 | 9,23 | 8,34 | 9,09 | 7,07% | 585.800,00 |
| 21.08.2025 | 8,15 | 8,77 | 8,03 | 8,49 | 3,66% | 327.686,00 |
| 20.08.2025 | 8,45 | 8,45 | 7,60 | 8,19 | -4,32% | 1.097.740,00 |
| 19.08.2025 | 9,53 | 9,55 | 8,27 | 8,56 | -10,08% | 979.004,00 |
| 18.08.2025 | 8,91 | 9,66 | 8,56 | 9,52 | 14,84% | 1.112.369,00 |
| 15.08.2025 | 8,92 | 9,01 | 8,19 | 8,29 | -7,17% | 775.339,00 |
| 14.08.2025 | 8,69 | 8,94 | 7,74 | 8,93 | 3,72% | 1.513.735,00 |
| 13.08.2025 | 10,95 | 11,55 | 8,42 | 8,61 | -2,38% | 2.544.992,00 |
| 12.08.2025 | 9,11 | 9,49 | 8,41 | 8,82 | -2,22% | 1.130.404,00 |
| 11.08.2025 | 9,46 | 9,50 | 8,50 | 9,02 | -4,35% | 779.475,00 |
| 08.08.2025 | 8,51 | 9,73 | 8,51 | 9,43 | 12,80% | 1.293.246,00 |
| 07.08.2025 | 9,49 | 9,75 | 8,25 | 8,36 | -9,03% | 959.807,00 |
| 06.08.2025 | 8,78 | 10,02 | 8,22 | 9,19 | 8,37% | 1.172.539,00 |
| 05.08.2025 | 9,32 | 9,87 | 8,42 | 8,48 | -6,81% | 613.060,00 |
| 04.08.2025 | 9,41 | 10,22 | 8,85 | 9,10 | -0,87% | 768.900,00 |
| 01.08.2025 | 8,60 | 9,49 | 8,16 | 9,18 | -5,17% | 975.396,00 |
| 31.07.2025 | 8,65 | 10,04 | 8,38 | 9,68 | 15,51% | 1.654.789,00 |
| 30.07.2025 | 7,61 | 8,73 | 7,52 | 8,38 | 12,79% | 1.034.957,00 |
| 29.07.2025 | 7,85 | 8,10 | 7,35 | 7,43 | -6,31% | 454.075,00 |
| 28.07.2025 | 8,50 | 8,50 | 7,80 | 7,93 | -6,71% | 673.688,00 |
| 25.07.2025 | 8,25 | 8,50 | 8,03 | 8,50 | 1,80% | 277.643,00 |
| 24.07.2025 | 8,68 | 8,68 | 8,18 | 8,35 | -0,48% | 577.708,00 |
| 23.07.2025 | 7,32 | 8,49 | 7,17 | 8,39 | 19,69% | 1.267.585,00 |
| 22.07.2025 | 7,41 | 7,42 | 6,72 | 7,01 | -1,27% | 935.811,00 |
| 21.07.2025 | 7,85 | 7,95 | 7,06 | 7,10 | -8,03% | 1.301.760,00 |
| 18.07.2025 | 5,99 | 8,09 | 5,90 | 7,72 | 33,56% | 5.792.285,00 |
| 17.07.2025 | 6,02 | 6,18 | 5,63 | 5,78 | -4,93% | 1.923.612,00 |
| 16.07.2025 | 6,20 | 6,44 | 5,92 | 6,08 | -3,80% | 1.180.843,00 |
| 15.07.2025 | 7,32 | 7,37 | 6,25 | 6,32 | -15,73% | 1.282.622,00 |
| 14.07.2025 | 7,83 | 7,85 | 7,01 | 7,50 | -5,42% | 484.519,00 |
| 11.07.2025 | 8,15 | 8,38 | 7,66 | 7,93 | -2,82% | 281.819,00 |
| 10.07.2025 | 8,92 | 9,31 | 7,81 | 8,16 | -6,53% | 451.520,00 |
| 09.07.2025 | 8,44 | 8,76 | 8,15 | 8,73 | 3,56% | 207.575,00 |
| 08.07.2025 | 8,08 | 8,98 | 7,95 | 8,43 | 6,04% | 467.390,00 |
| 07.07.2025 | 8,50 | 8,69 | 7,75 | 7,95 | -4,68% | 461.184,00 |
| 03.07.2025 | 8,63 | 8,95 | 8,22 | 8,34 | -8,65% | 433.170,00 |
| 02.07.2025 | 7,10 | 9,38 | 7,05 | 9,13 | 28,95% | 1.330.930,00 |
| 01.07.2025 | 6,85 | 7,11 | 6,26 | 7,08 | 4,12% | 528.228,00 |
| 30.06.2025 | 7,23 | 7,74 | 6,74 | 6,80 | -4,90% | 324.072,00 |
| 27.06.2025 | 7,50 | 7,61 | 7,00 | 7,15 | -4,54% | 253.308,00 |
| 26.06.2025 | 7,06 | 7,85 | 7,00 | 7,49 | 8,39% | 409.605,00 |
| 25.06.2025 | 7,13 | 7,22 | 6,82 | 6,91 | -5,60% | 370.418,00 |
| 24.06.2025 | 7,40 | 7,62 | 6,69 | 7,32 | -1,35% | 763.598,00 |
| 23.06.2025 | 6,12 | 7,54 | 6,10 | 7,42 | 21,04% | 1.013.074,00 |
| 20.06.2025 | 6,11 | 6,37 | 5,75 | 6,13 | -0,81% | 1.466.192,00 |
| 18.06.2025 | 5,85 | 6,18 | 5,67 | 6,18 | 4,75% | 381.592,00 |
| 17.06.2025 | 6,31 | 6,35 | 5,71 | 5,90 | -7,09% | 575.747,00 |
| 16.06.2025 | 5,85 | 6,42 | 5,72 | 6,35 | 10,24% | 337.145,00 |
| 13.06.2025 | 5,97 | 6,29 | 5,65 | 5,76 | -6,80% | 167.318,00 |
| 12.06.2025 | 6,01 | 6,29 | 5,88 | 6,18 | 1,31% | 240.044,00 |
| 11.06.2025 | 6,25 | 6,35 | 5,80 | 6,10 | -0,81% | 348.056,00 |
| 10.06.2025 | 5,76 | 6,15 | 5,55 | 6,15 | 6,40% | 278.935,00 |
| 09.06.2025 | 5,97 | 6,42 | 5,45 | 5,78 | -3,67% | 590.298,00 |
| 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% | - |