Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,76 | 7,11 | 6,26 | 7,08 | 4,12% | 528.228,00 |
| 30.06.2025 | 7,19 | 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 | 7,00 | 7,85 | 7,00 | 7,49 | 8,39% | 409.975,00 |
| 25.06.2025 | 7,01 | 7,22 | 6,82 | 6,91 | -5,60% | 370.418,00 |
| 24.06.2025 | 7,36 | 7,62 | 6,69 | 7,32 | -1,35% | 763.598,00 |
| 23.06.2025 | 6,11 | 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 | 6,20 | 6,35 | 5,71 | 5,90 | -7,09% | 575.747,00 |
| 16.06.2025 | 5,86 | 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 | 6,04 | 6,29 | 5,88 | 6,18 | 1,31% | 240.044,00 |
| 11.06.2025 | 6,02 | 6,35 | 5,80 | 6,10 | -0,81% | 348.056,00 |
| 10.06.2025 | 5,56 | 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 | 4,81 | 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 | 4,64 | 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 | 5,07 | 5,17 | 4,65 | 4,79 | -4,01% | 329.022,00 |
| 28.05.2025 | 4,98 | 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 | 4,16 | 4,90 | 4,16 | 4,36 | 0,46% | 555.930,00 |
| 20.05.2025 | 4,50 | 4,65 | 4,11 | 4,34 | -3,56% | 384.946,00 |
| 19.05.2025 | 4,39 | 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 | 3,49 | 3,60 | 3,26 | 3,51 | -0,57% | 171.365,00 |
| 14.05.2025 | 3,97 | 4,00 | 3,43 | 3,53 | -10,63% | 495.516,00 |
| 13.05.2025 | 3,40 | 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 |