4,380€
Echtzeit-Aktienkurs Tecogen Inc.
Bid:
Ask:
Aktienkurse zur Tecogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,57 | 5,28 | 4,35 | 5,14 | 12,86% | - |
| 05.06.2025 | 4,36 | 4,66 | 4,27 | 4,55 | 0,00% | - |
| 04.06.2025 | 4,21 | 4,58 | 4,08 | 4,55 | 8,33% | - |
| 03.06.2025 | 3,88 | 4,57 | 3,88 | 4,20 | 3,70% | 150,00 |
| 02.06.2025 | 4,07 | 4,17 | 3,93 | 4,05 | -0,74% | - |
| 30.05.2025 | 4,14 | 4,15 | 3,83 | 4,08 | -0,73% | - |
| 29.05.2025 | 4,32 | 4,44 | 4,05 | 4,11 | -5,73% | - |
| 28.05.2025 | 4,25 | 4,42 | 4,21 | 4,36 | 2,83% | - |
| 27.05.2025 | 4,01 | 4,59 | 4,00 | 4,24 | 1,44% | - |
| 26.05.2025 | 4,17 | 4,18 | 4,17 | 4,18 | 5,82% | - |
| 23.05.2025 | 4,01 | 4,04 | 3,48 | 3,95 | -1,99% | 260,00 |
| 22.05.2025 | 3,76 | 4,17 | 3,51 | 4,03 | 7,18% | - |
| 21.05.2025 | 3,76 | 4,25 | 3,63 | 3,76 | -1,05% | - |
| 20.05.2025 | 3,93 | 4,06 | 3,52 | 3,80 | -3,55% | 8.000,00 |
| 19.05.2025 | 3,62 | 4,89 | 3,54 | 3,94 | 3,41% | 50,00 |
| 16.05.2025 | 3,07 | 3,83 | 3,07 | 3,81 | 21,73% | 1.000,00 |
| 15.05.2025 | 3,10 | 3,30 | 2,93 | 3,13 | -0,32% | - |
| 14.05.2025 | 3,60 | 3,60 | 3,08 | 3,14 | 2,61% | 320,00 |
| 13.05.2025 | 3,05 | 3,15 | 2,75 | 3,06 | 11,27% | 1.000,00 |
| 12.05.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -0,72% | 900,00 |
| 09.05.2025 | 2,79 | 2,79 | 2,77 | 2,77 | 0,00% | - |
| 08.05.2025 | 2,60 | 2,77 | 2,60 | 2,77 | 0,73% | - |
| 07.05.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 0,00% | 1.500,00 |
| 06.05.2025 | 2,67 | 2,75 | 2,66 | 2,75 | 3,00% | - |
| 05.05.2025 | 2,41 | 2,69 | 2,33 | 2,67 | 11,25% | 300,00 |
| 02.05.2025 | 2,26 | 2,46 | 2,26 | 2,40 | 10,60% | - |
| 30.04.2025 | 2,15 | 2,17 | 2,11 | 2,17 | 1,40% | - |
| 29.04.2025 | 2,04 | 2,16 | 2,04 | 2,14 | 5,16% | - |
| 28.04.2025 | 1,87 | 2,14 | 1,87 | 2,04 | 9,12% | - |
| 25.04.2025 | 1,78 | 1,93 | 1,77 | 1,87 | 5,67% | - |
| 24.04.2025 | 1,77 | 1,79 | 1,73 | 1,77 | -0,28% | - |
| 23.04.2025 | 1,68 | 1,79 | 1,67 | 1,77 | 6,31% | - |
| 22.04.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 0,91% | - |
| 17.04.2025 | 1,53 | 1,72 | 1,53 | 1,65 | 0,92% | - |
| 16.04.2025 | 1,67 | 1,69 | 1,61 | 1,64 | -2,39% | - |
| 15.04.2025 | 1,64 | 1,72 | 1,62 | 1,68 | 2,45% | - |
| 14.04.2025 | 1,55 | 1,70 | 1,55 | 1,64 | -2,39% | - |
| 11.04.2025 | 1,67 | 1,73 | 1,63 | 1,68 | 0,00% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,66 | 1,68 | -8,97% | - |
| 09.04.2025 | 1,67 | 1,86 | 1,66 | 1,84 | 9,20% | - |
| 08.04.2025 | 1,70 | 1,88 | 1,67 | 1,69 | -0,59% | - |
| 07.04.2025 | 1,75 | 1,76 | 1,67 | 1,70 | -4,24% | - |
| 04.04.2025 | 1,88 | 1,90 | 1,76 | 1,77 | -5,85% | - |
| 03.04.2025 | 2,00 | 2,12 | 1,84 | 1,88 | -12,15% | - |
| 02.04.2025 | 1,90 | 2,16 | 1,90 | 2,14 | 6,47% | - |
| 01.04.2025 | 2,07 | 2,10 | 2,01 | 2,01 | -2,66% | - |
| 31.03.2025 | 2,05 | 2,10 | 1,86 | 2,07 | 0,49% | - |
| 28.03.2025 | 2,12 | 2,15 | 1,97 | 2,06 | -3,29% | - |
| 27.03.2025 | 2,41 | 2,42 | 2,05 | 2,13 | -12,19% | - |
| 26.03.2025 | 2,39 | 2,54 | 2,32 | 2,42 | 0,83% | 200,00 |
| 25.03.2025 | 2,26 | 2,47 | 2,18 | 2,40 | 9,59% | - |
| 24.03.2025 | 2,20 | 2,32 | 2,19 | 2,19 | -0,45% | - |
| 21.03.2025 | 2,14 | 2,32 | 2,14 | 2,20 | -4,35% | - |
| 20.03.2025 | 2,25 | 2,39 | 2,12 | 2,30 | 3,14% | - |
| 19.03.2025 | 2,05 | 2,27 | 2,04 | 2,23 | 11,50% | 5.600,00 |
| 18.03.2025 | 2,20 | 2,37 | 1,92 | 2,00 | -13,42% | 250,00 |
| 17.03.2025 | 2,01 | 2,36 | 1,87 | 2,31 | 14,64% | 650,00 |
| 14.03.2025 | 2,00 | 2,13 | 1,95 | 2,02 | 1,26% | - |
| 13.03.2025 | 1,99 | 2,06 | 1,98 | 1,99 | 0,76% | - |
| 12.03.2025 | 1,91 | 2,07 | 1,91 | 1,98 | -2,95% | - |
| 11.03.2025 | 2,04 | 2,13 | 1,89 | 2,04 | -0,97% | 300,00 |
| 10.03.2025 | 2,21 | 2,26 | 2,01 | 2,06 | -7,01% | - |
| 07.03.2025 | 2,14 | 2,24 | 2,13 | 2,21 | 1,38% | - |
| 06.03.2025 | 2,02 | 2,21 | 2,02 | 2,18 | 1,87% | 60,00 |
| 05.03.2025 | 2,16 | 2,19 | 2,11 | 2,14 | -1,83% | - |
| 04.03.2025 | 2,13 | 2,27 | 1,95 | 2,18 | 2,11% | - |
| 03.03.2025 | 1,50 | 2,46 | 1,50 | 2,14 | 30,18% | - |
| 28.02.2025 | 1,75 | 1,75 | 1,57 | 1,64 | -6,02% | 400,00 |
| 27.02.2025 | 1,86 | 1,90 | 1,73 | 1,75 | -5,93% | - |
| 26.02.2025 | 1,44 | 1,90 | 1,44 | 1,86 | 18,91% | - |
| 25.02.2025 | 1,65 | 1,89 | 1,50 | 1,56 | -13,57% | - |
| 24.02.2025 | 1,81 | 1,95 | 1,67 | 1,81 | -0,82% | - |
| 21.02.2025 | 2,19 | 2,19 | 1,79 | 1,82 | -16,51% | 500,00 |
| 20.02.2025 | 2,28 | 2,40 | 2,16 | 2,18 | -4,39% | - |
| 19.02.2025 | 2,17 | 2,33 | 2,15 | 2,28 | 5,07% | - |
| 18.02.2025 | 2,24 | 2,25 | 2,08 | 2,17 | -3,13% | 14.492,00 |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 14.02.2025 | 2,15 | 2,31 | 2,12 | 2,24 | 4,19% | - |
| 13.02.2025 | 2,20 | 2,38 | 1,80 | 2,15 | -8,51% | 1.100,00 |
| 12.02.2025 | 2,61 | 2,63 | 2,20 | 2,35 | -9,96% | 3.400,00 |
| 11.02.2025 | 2,89 | 2,92 | 2,53 | 2,61 | -9,69% | - |
| 10.02.2025 | 2,92 | 3,02 | 2,89 | 2,89 | -0,69% | - |
| 07.02.2025 | 2,98 | 2,98 | 2,82 | 2,91 | -2,02% | - |
| 06.02.2025 | 3,14 | 3,25 | 2,92 | 2,97 | -6,31% | - |
| 05.02.2025 | 2,69 | 3,24 | 2,65 | 3,17 | 17,84% | - |
| 04.02.2025 | 2,75 | 2,88 | 2,52 | 2,69 | -3,93% | 5.080,00 |
| 03.02.2025 | 2,40 | 3,00 | 2,12 | 2,80 | 18,14% | - |
| 31.01.2025 | 2,40 | 2,46 | 2,14 | 2,37 | -0,84% | - |
| 30.01.2025 | 2,08 | 2,45 | 2,08 | 2,39 | 8,14% | - |
| 29.01.2025 | 2,31 | 2,33 | 2,14 | 2,21 | -4,33% | - |
| 28.01.2025 | 2,06 | 2,50 | 2,06 | 2,31 | 13,24% | 1.000,00 |
| 27.01.2025 | 2,82 | 2,82 | 2,01 | 2,04 | -27,40% | 4.593,00 |
| 24.01.2025 | 2,92 | 3,16 | 2,55 | 2,81 | -10,79% | - |
| 23.01.2025 | 3,02 | 3,19 | 2,99 | 3,15 | 4,30% | 5.000,00 |
| 22.01.2025 | 2,76 | 3,11 | 2,71 | 3,02 | 9,42% | 75,00 |
| 21.01.2025 | 2,64 | 2,77 | 2,26 | 2,76 | 4,55% | - |
| 20.01.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 4,76% | - |
| 17.01.2025 | 2,52 | 2,84 | 2,52 | 2,52 | -6,32% | - |
| 16.01.2025 | 2,63 | 2,85 | 2,63 | 2,69 | 2,28% | - |
| 15.01.2025 | 2,57 | 2,88 | 2,51 | 2,63 | 2,33% | - |