Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 3,75 | 3,96 | 3,50 | 3,79 | 4,41% | 1.018.175,00 |
| 13.04.2026 | 2,87 | 3,80 | 2,87 | 3,63 | 27,37% | 1.326.853,00 |
| 10.04.2026 | 3,09 | 3,21 | 2,77 | 2,85 | -7,77% | 267.339,00 |
| 09.04.2026 | 2,67 | 3,23 | 2,67 | 3,09 | 12,77% | 634.342,00 |
| 08.04.2026 | 2,80 | 2,87 | 2,66 | 2,74 | 4,58% | 270.586,00 |
| 07.04.2026 | 2,65 | 2,65 | 2,47 | 2,62 | -1,50% | 193.327,00 |
| 06.04.2026 | 2,96 | 3,03 | 2,65 | 2,66 | -8,90% | 352.615,00 |
| 02.04.2026 | 2,85 | 3,03 | 2,75 | 2,92 | 5,04% | 307.273,00 |
| 01.04.2026 | 2,62 | 2,82 | 2,62 | 2,78 | 8,59% | 264.952,00 |
| 31.03.2026 | 2,53 | 2,67 | 2,49 | 2,56 | 4,07% | 224.833,00 |
| 30.03.2026 | 2,67 | 2,90 | 2,41 | 2,46 | -4,28% | 257.908,00 |
| 27.03.2026 | 2,61 | 2,67 | 2,45 | 2,57 | -1,91% | 400.227,00 |
| 26.03.2026 | 2,84 | 2,94 | 2,62 | 2,62 | -9,34% | 345.936,00 |
| 25.03.2026 | 3,07 | 3,15 | 2,60 | 2,89 | 5,09% | 620.760,00 |
| 24.03.2026 | 2,39 | 2,87 | 2,36 | 2,75 | 16,53% | 778.987,00 |
| 23.03.2026 | 2,24 | 2,45 | 2,19 | 2,36 | 5,83% | 480.877,00 |
| 20.03.2026 | 2,22 | 2,37 | 2,18 | 2,23 | 2,29% | 443.033,00 |
| 19.03.2026 | 2,07 | 2,25 | 2,06 | 2,18 | 9,00% | 548.256,00 |
| 18.03.2026 | 2,74 | 2,83 | 1,94 | 2,00 | -29,58% | 2.475.743,00 |
| 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 | -6,88% | 355.844,00 |
| 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 | 4,94 | 5,06 | 4,83 | 4,96 | 0,61% | 323.161,00 |
| 13.01.2026 | 4,80 | 5,07 | 4,77 | 4,93 | 4,01% | 366.227,00 |
| 12.01.2026 | 4,63 | 4,81 | 4,50 | 4,74 | -0,42% | 379.440,00 |
| 09.01.2026 | 5,05 | 5,10 | 4,59 | 4,76 | -5,37% | 829.553,00 |
| 08.01.2026 | 4,39 | 5,15 | 4,39 | 5,03 | 13,29% | 1.204.878,00 |
| 07.01.2026 | 4,46 | 4,84 | 4,27 | 4,44 | 0,68% | 1.442.804,00 |
| 06.01.2026 | 5,67 | 5,72 | 4,23 | 4,41 | -20,40% | 4.097.406,00 |
| 05.01.2026 | 5,39 | 5,79 | 5,20 | 5,54 | 3,75% | 614.501,00 |
| 02.01.2026 | 5,08 | 5,40 | 4,96 | 5,34 | 8,10% | 469.215,00 |
| 31.12.2025 | 4,90 | 5,07 | 4,88 | 4,94 | 0,41% | 421.789,00 |
| 30.12.2025 | 5,07 | 5,12 | 4,90 | 4,92 | -3,34% | 574.179,00 |
| 29.12.2025 | 5,05 | 5,20 | 5,00 | 5,09 | -1,74% | 375.139,00 |
| 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 | 5,05 | 5,28 | 5,02 | 5,23 | 2,35% | 363.687,00 |
| 22.12.2025 | 5,13 | 5,33 | 4,96 | 5,11 | 1,39% | 637.094,00 |
| 19.12.2025 | 4,72 | 5,50 | 4,62 | 5,04 | 7,23% | 2.087.032,00 |
| 18.12.2025 | 4,97 | 5,27 | 4,68 | 4,70 | -1,67% | 1.403.220,00 |
| 17.12.2025 | 5,30 | 5,39 | 4,64 | 4,78 | -10,49% | 1.782.873,00 |
| 16.12.2025 | 5,83 | 5,91 | 5,25 | 5,34 | -8,56% | 699.173,00 |
| 15.12.2025 | 6,30 | 6,30 | 5,81 | 5,84 | -3,15% | 442.771,00 |