4,770$
-3,25%
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 5,05 | 5,05 | 4,75 | 4,77 | -3,25% | 8.790,00 |
| 01.07.2026 | 5,17 | 5,45 | 4,87 | 4,93 | -5,56% | 198.435,00 |
| 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% | 151.601,00 |
| 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% | 338.937,00 |
| 24.06.2026 | 5,84 | 5,95 | 5,30 | 5,38 | -5,94% | 259.039,00 |
| 23.06.2026 | 5,79 | 6,27 | 5,62 | 5,72 | -5,45% | 265.151,00 |
| 22.06.2026 | 6,06 | 6,35 | 6,00 | 6,05 | 0,33% | 187.817,00 |
| 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 |
| 21.05.2026 | 5,29 | 5,54 | 5,29 | 5,52 | 4,15% | 185.741,00 |
| 20.05.2026 | 5,46 | 5,84 | 5,16 | 5,30 | -1,12% | 443.032,00 |
| 19.05.2026 | 6,08 | 6,11 | 5,35 | 5,36 | -15,59% | 554.047,00 |
| 18.05.2026 | 6,52 | 7,18 | 6,20 | 6,35 | -2,61% | 870.128,00 |
| 15.05.2026 | 5,99 | 6,64 | 5,55 | 6,52 | 4,82% | 1.109.161,00 |
| 14.05.2026 | 5,13 | 6,32 | 5,04 | 6,22 | 22,68% | 1.787.499,00 |
| 13.05.2026 | 3,85 | 5,19 | 3,85 | 5,07 | 19,86% | 1.934.737,00 |
| 12.05.2026 | 4,32 | 4,32 | 4,06 | 4,23 | -3,20% | 468.022,00 |
| 11.05.2026 | 3,67 | 4,59 | 3,65 | 4,37 | -5,62% | 583.199,00 |
| 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 |