Tecogen Inc. TGEN
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$2,64-0,20 (-7,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,65 | -6,69 % | $2,85 | $2,91 | $2,65 | 53,30K |
| 2026-09-30 | $2,84 | -3,73 % | $3,02 | $3,10 | $2,73 | 375,60K |
| 2026-09-29 | $2,95 | -6,65 % | $3,19 | $3,31 | $2,95 | 286,10K |
| 2026-09-28 | $3,16 | +3,61 % | $3,00 | $3,24 | $2,98 | 124,10K |
| 2026-09-25 | $3,05 | +0,99 % | $3,05 | $3,20 | $2,95 | 64,40K |
| 2026-09-24 | $3,02 | -4,13 % | $3,14 | $3,28 | $3,02 | 93,80K |
| 2026-09-23 | $3,15 | -5,12 % | $3,30 | $3,33 | $3,10 | 99,80K |
| 2026-09-22 | $3,32 | +0,30 % | $3,30 | $3,38 | $3,19 | 129,40K |
| 2026-09-21 | $3,31 | +6,09 % | $3,23 | $3,33 | $3,11 | 198,60K |
| 2026-09-18 | $3,12 | +0,32 % | $3,10 | $3,18 | $3,01 | 82,40K |
| 2026-09-17 | $3,11 | +5,78 % | $3,05 | $3,15 | $2,99 | 120,20K |
| 2026-09-16 | $2,94 | -1,01 % | $2,97 | $3,05 | $2,88 | 62,50K |
| 2026-09-15 | $2,97 | -1,33 % | $3,02 | $3,03 | $2,92 | 76,10K |
| 2026-09-14 | $3,01 | -1,31 % | $2,97 | $3,05 | $2,91 | 99,10K |
| 2026-09-11 | $3,05 | +0,66 % | $3,12 | $3,17 | $3,01 | 85,80K |
| 2026-09-10 | $3,03 | -1,94 % | $3,04 | $3,15 | $3,01 | 84,80K |
| 2026-09-09 | $3,09 | -4,33 % | $3,16 | $3,22 | $3,08 | 109,50K |
| 2026-09-08 | $3,23 | +3,19 % | $3,18 | $3,35 | $3,10 | 229,50K |
| 2026-09-04 | $3,13 | +2,62 % | $3,05 | $3,19 | $3,01 | 157,90K |
| 2026-09-03 | $3,05 | +3,39 % | $3,00 | $3,06 | $2,92 | 152,10K |
| 2026-09-02 | $2,95 | -1,99 % | $2,97 | $3,03 | $2,91 | 86,20K |
| 2026-09-01 | $3,01 | -1,63 % | $2,98 | $3,04 | $2,75 | 432,10K |
| 2026-08-31 | $3,06 | -1,61 % | $3,11 | $3,23 | $3,00 | 189,40K |
| 2026-08-28 | $3,11 | -1,89 % | $3,17 | $3,18 | $3,05 | 113,60K |
| 2026-08-27 | $3,17 | +1,28 % | $3,16 | $3,24 | $3,11 | 264,70K |
| 2026-08-26 | $3,13 | -1,57 % | $3,14 | $3,29 | $3,09 | 100,10K |
| 2026-08-25 | $3,18 | +2,25 % | $3,09 | $3,21 | $3,05 | 182,40K |
| 2026-08-24 | $3,11 | -9,06 % | $3,40 | $3,40 | $2,98 | 321,70K |
| 2026-08-21 | $3,42 | +4,91 % | $3,25 | $3,46 | $3,25 | 218,00K |
| 2026-08-20 | $3,26 | -2,98 % | $3,32 | $3,42 | $3,13 | 183,80K |
| 2026-08-19 | $3,36 | -4,00 % | $3,51 | $3,59 | $3,31 | 173,40K |
| 2026-08-18 | $3,50 | -1,96 % | $3,50 | $3,56 | $3,32 | 228,20K |
| 2026-08-17 | $3,57 | -2,19 % | $3,62 | $3,96 | $3,55 | 207,40K |
| 2026-08-14 | $3,65 | -12,89 % | $4,12 | $4,13 | $3,56 | 356,20K |
| 2026-08-13 | $4,19 | +4,49 % | $3,76 | $4,43 | $3,65 | 335,40K |
| 2026-08-12 | $4,01 | -1,23 % | $4,06 | $4,14 | $3,94 | 182,10K |
| 2026-08-11 | $4,06 | +4,64 % | $3,90 | $4,06 | $3,90 | 72,90K |
| 2026-08-10 | $3,88 | -0,26 % | $3,90 | $4,00 | $3,83 | 94,00K |
| 2026-08-07 | $3,89 | +4,29 % | $3,79 | $4,00 | $3,77 | 109,30K |
| 2026-08-06 | $3,73 | -0,80 % | $3,71 | $3,86 | $3,70 | 164,60K |
| 2026-08-05 | $3,76 | +0,53 % | $3,79 | $3,97 | $3,61 | 155,80K |
| 2026-08-04 | $3,74 | +2,47 % | $3,71 | $3,88 | $3,71 | 179,40K |
| 2026-08-03 | $3,65 | +9,94 % | $3,36 | $3,67 | $3,36 | 195,70K |
| 2026-07-31 | $3,32 | +3,75 % | $3,27 | $3,37 | $3,22 | 74,40K |
| 2026-07-30 | $3,20 | +6,67 % | $3,08 | $3,23 | $3,07 | 182,20K |
| 2026-07-29 | $3,00 | -3,23 % | $3,07 | $3,30 | $2,91 | 528,50K |
| 2026-07-28 | $3,10 | -7,19 % | $3,39 | $3,39 | $3,07 | 397,10K |
| 2026-07-27 | $3,34 | +3,73 % | $3,28 | $3,44 | $3,16 | 295,80K |
| 2026-07-24 | $3,22 | -5,29 % | $3,38 | $3,38 | $3,15 | 363,30K |
| 2026-07-23 | $3,40 | -3,95 % | $3,44 | $3,64 | $3,34 | 275,70K |
| 2026-07-22 | $3,54 | -1,39 % | $3,50 | $3,74 | $3,48 | 226,60K |
| 2026-07-21 | $3,59 | +4,06 % | $3,52 | $3,59 | $3,32 | 323,30K |
| 2026-07-20 | $3,45 | -2,82 % | $3,61 | $3,70 | $3,41 | 143,50K |
| 2026-07-17 | $3,55 | -4,83 % | $3,58 | $3,68 | $3,49 | 373,30K |
| 2026-07-16 | $3,73 | -5,57 % | $3,89 | $4,07 | $3,63 | 247,00K |
| 2026-07-15 | $3,95 | -1,50 % | $4,07 | $4,22 | $3,86 | 189,40K |
| 2026-07-14 | $4,01 | +0,75 % | $4,00 | $4,16 | $3,97 | 207,50K |
| 2026-07-13 | $3,98 | -3,40 % | $4,08 | $4,10 | $3,92 | 172,50K |
| 2026-07-10 | $4,12 | -7,83 % | $4,45 | $4,47 | $4,11 | 84,10K |
| 2026-07-09 | $4,47 | +9,83 % | $4,10 | $4,51 | $4,01 | 297,80K |
| 2026-07-08 | $4,07 | +1,75 % | $3,96 | $4,10 | $3,86 | 214,10K |
| 2026-07-07 | $4,00 | -8,26 % | $4,27 | $4,45 | $3,95 | 329,80K |
| 2026-07-06 | $4,36 | -3,54 % | $4,52 | $4,73 | $4,27 | 367,30K |
| 2026-07-02 | $4,52 | -8,32 % | $4,87 | $5,14 | $4,36 | 451,50K |
| 2026-07-01 | $4,93 | -5,56 % | $5,17 | $5,45 | $4,87 | 199,20K |
| 2026-06-30 | $5,22 | -0,19 % | $5,27 | $5,49 | $5,06 | 137,70K |
| 2026-06-29 | $5,23 | +1,16 % | $5,18 | $5,42 | $4,98 | 151,70K |
| 2026-06-26 | $5,17 | -0,58 % | $5,10 | $5,34 | $4,95 | 241,50K |
| 2026-06-25 | $5,20 | -3,35 % | $5,50 | $5,76 | $5,09 | 339,20K |
| 2026-06-24 | $5,38 | -5,94 % | $5,84 | $5,95 | $5,30 | 259,10K |
| 2026-06-23 | $5,72 | -5,45 % | $5,79 | $6,27 | $5,62 | 265,70K |
| 2026-06-22 | $6,05 | +0,33 % | $6,06 | $6,35 | $6,00 | 189,20K |
| 2026-06-18 | $6,03 | +4,33 % | $6,00 | $6,17 | $5,86 | 168,50K |
| 2026-06-17 | $5,78 | +1,94 % | $5,77 | $6,19 | $5,71 | 198,80K |
| 2026-06-16 | $5,67 | -0,18 % | $5,70 | $6,08 | $5,55 | 163,30K |
| 2026-06-15 | $5,68 | -0,87 % | $6,05 | $6,18 | $5,61 | 215,60K |
| 2026-06-12 | $5,73 | +0,35 % | $5,67 | $5,95 | $5,53 | 195,50K |
| 2026-06-11 | $5,71 | +7,33 % | $5,38 | $5,71 | $5,21 | 249,10K |
| 2026-06-10 | $5,32 | -6,17 % | $5,59 | $5,85 | $5,24 | 242,20K |
| 2026-06-09 | $5,67 | -6,90 % | $6,19 | $6,34 | $5,30 | 611,40K |
| 2026-06-08 | $6,09 | +6,10 % | $6,15 | $6,36 | $6,00 | 343,50K |
| 2026-06-05 | $5,74 | -16,81 % | $7,04 | $7,19 | $5,70 | 550,00K |
| 2026-06-04 | $6,90 | +1,17 % | $6,69 | $7,43 | $6,40 | 399,20K |
| 2026-06-03 | $6,82 | +4,28 % | $6,50 | $7,01 | $6,32 | 443,90K |
| 2026-06-02 | $6,54 | -4,66 % | $6,85 | $6,90 | $6,42 | 413,30K |
| 2026-06-01 | $6,86 | +10,47 % | $6,04 | $6,95 | $6,02 | 516,50K |
| 2026-05-29 | $6,21 | -2,51 % | $6,37 | $6,51 | $5,90 | 262,50K |
| 2026-05-28 | $6,37 | -3,04 % | $6,40 | $6,72 | $6,27 | 326,10K |
| 2026-05-27 | $6,57 | +8,60 % | $6,09 | $6,98 | $6,00 | 892,30K |
| 2026-05-26 | $6,05 | +5,40 % | $5,80 | $6,39 | $5,75 | 535,70K |