Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 41,39 | 41,95 | 40,89 | 41,25 | -0,36% | 48.632,00 |
| 12.03.2025 | 40,80 | 41,95 | 40,69 | 41,40 | 1,90% | 52.772,00 |
| 11.03.2025 | 40,61 | 40,96 | 40,04 | 40,63 | 0,20% | 85.405,00 |
| 10.03.2025 | 41,05 | 41,05 | 40,05 | 40,55 | -1,36% | 87.811,00 |
| 07.03.2025 | 40,64 | 41,14 | 40,06 | 41,11 | 0,56% | 83.821,00 |
| 06.03.2025 | 41,75 | 41,75 | 40,38 | 40,88 | -2,87% | 144.385,00 |
| 05.03.2025 | 42,10 | 42,10 | 41,11 | 42,09 | -0,09% | 77.950,00 |
| 04.03.2025 | 42,97 | 42,99 | 41,85 | 42,13 | -2,48% | 122.518,00 |
| 03.03.2025 | 43,55 | 43,93 | 43,17 | 43,20 | -0,32% | 473.067,00 |
| 28.02.2025 | 43,36 | 43,54 | 42,80 | 43,34 | 0,79% | 108.145,00 |
| 27.02.2025 | 44,11 | 44,11 | 42,77 | 43,00 | -1,26% | 44.864,00 |
| 26.02.2025 | 43,55 | 43,99 | 43,02 | 43,55 | 0,05% | 56.361,00 |
| 25.02.2025 | 44,53 | 44,53 | 42,83 | 43,53 | -2,38% | 91.885,00 |
| 24.02.2025 | 44,99 | 45,01 | 44,29 | 44,59 | -0,89% | 86.093,00 |
| 21.02.2025 | 45,61 | 45,89 | 44,78 | 44,99 | -1,36% | 110.303,00 |
| 20.02.2025 | 46,37 | 46,39 | 45,43 | 45,61 | -0,89% | 110.729,00 |
| 19.02.2025 | 46,28 | 46,69 | 45,61 | 46,02 | -0,17% | 111.360,00 |
| 18.02.2025 | 45,61 | 46,26 | 45,50 | 46,10 | 1,43% | 53.194,00 |
| 14.02.2025 | 45,28 | 45,98 | 45,21 | 45,45 | 1,22% | 81.993,00 |
| 13.02.2025 | 44,27 | 44,97 | 44,00 | 44,90 | 1,72% | 48.728,00 |
| 12.02.2025 | 44,37 | 44,71 | 43,89 | 44,14 | -0,68% | 69.581,00 |
| 11.02.2025 | 45,39 | 45,39 | 44,00 | 44,44 | -1,70% | 159.548,00 |
| 10.02.2025 | 45,23 | 45,65 | 45,01 | 45,21 | 0,29% | 442.175,00 |
| 07.02.2025 | 45,52 | 45,52 | 44,85 | 45,08 | -0,79% | 90.288,00 |
| 06.02.2025 | 46,42 | 46,46 | 45,11 | 45,44 | -1,77% | 72.117,00 |
| 05.02.2025 | 45,88 | 46,42 | 45,61 | 46,26 | 1,18% | 62.267,00 |
| 04.02.2025 | 45,59 | 45,92 | 44,86 | 45,72 | 0,46% | 66.624,00 |
| 03.02.2025 | 44,87 | 45,64 | 44,42 | 45,51 | 0,95% | 67.474,00 |
| 31.01.2025 | 45,93 | 45,93 | 44,92 | 45,08 | -0,55% | 99.810,00 |
| 30.01.2025 | 44,98 | 45,56 | 44,98 | 45,33 | 1,52% | 105.606,00 |
| 29.01.2025 | 44,94 | 45,27 | 44,54 | 44,65 | 0,31% | 107.322,00 |
| 28.01.2025 | 44,33 | 44,54 | 43,63 | 44,51 | 0,36% | 133.541,00 |
| 27.01.2025 | 47,29 | 47,34 | 44,09 | 44,35 | -6,41% | 226.681,00 |
| 24.01.2025 | 47,15 | 47,74 | 47,15 | 47,39 | -0,19% | 53.761,00 |
| 23.01.2025 | 47,62 | 47,94 | 47,32 | 47,48 | -0,46% | 91.370,00 |
| 22.01.2025 | 48,70 | 48,76 | 47,57 | 47,70 | -1,51% | 138.768,00 |
| 21.01.2025 | 47,67 | 48,48 | 47,51 | 48,43 | 3,13% | 136.629,00 |
| 17.01.2025 | 47,03 | 47,58 | 46,91 | 46,96 | 0,32% | 216.946,00 |
| 16.01.2025 | 45,25 | 46,81 | 45,07 | 46,81 | 3,45% | 103.586,00 |
| 15.01.2025 | 45,45 | 46,00 | 44,85 | 45,25 | 0,49% | 145.357,00 |
| 14.01.2025 | 45,34 | 45,39 | 44,49 | 45,03 | 1,35% | 140.723,00 |
| 13.01.2025 | 44,45 | 45,13 | 44,20 | 44,43 | 1,30% | 125.795,00 |
| 10.01.2025 | 44,44 | 44,55 | 43,73 | 43,86 | -0,11% | 146.207,00 |
| 08.01.2025 | 43,78 | 44,20 | 43,60 | 43,91 | 0,64% | 122.520,00 |
| 07.01.2025 | 44,20 | 44,47 | 43,56 | 43,63 | -0,68% | 137.815,00 |
| 06.01.2025 | 44,00 | 44,75 | 43,75 | 43,93 | 1,97% | 204.313,00 |
| 03.01.2025 | 42,32 | 43,34 | 42,12 | 43,08 | 2,50% | 103.629,00 |
| 02.01.2025 | 42,50 | 42,50 | 41,95 | 42,03 | 0,07% | 193.799,00 |
| 31.12.2024 | 42,29 | 42,49 | 41,90 | 42,00 | 0,07% | 77.354,00 |
| 30.12.2024 | 41,35 | 42,13 | 41,16 | 41,97 | 0,79% | 94.698,00 |
| 27.12.2024 | 42,51 | 43,00 | 41,55 | 41,64 | -2,09% | 78.394,00 |
| 26.12.2024 | 43,07 | 43,07 | 42,36 | 42,53 | -1,66% | 110.277,00 |
| 24.12.2024 | 42,31 | 43,52 | 42,10 | 43,25 | 1,86% | 31.908,00 |
| 23.12.2024 | 42,42 | 42,68 | 42,05 | 42,46 | 0,83% | 44.470,00 |
| 20.12.2024 | 41,72 | 42,16 | 41,48 | 42,11 | 1,96% | 52.341,00 |
| 19.12.2024 | 42,27 | 42,29 | 41,03 | 41,30 | -1,50% | 45.431,00 |
| 18.12.2024 | 42,94 | 43,00 | 41,73 | 41,93 | -1,67% | 40.661,00 |
| 17.12.2024 | 43,25 | 43,63 | 42,61 | 42,64 | -1,59% | 45.433,00 |
| 16.12.2024 | 43,79 | 43,79 | 43,17 | 43,33 | -0,41% | 92.304,00 |
| 13.12.2024 | 42,90 | 43,67 | 42,90 | 43,51 | 0,97% | 34.665,00 |
| 12.12.2024 | 43,75 | 44,01 | 42,79 | 43,09 | -1,46% | 61.293,00 |
| 11.12.2024 | 43,54 | 44,08 | 43,54 | 43,73 | -0,07% | 26.023,00 |
| 10.12.2024 | 45,37 | 45,49 | 43,75 | 43,76 | -3,19% | 47.529,00 |
| 09.12.2024 | 45,51 | 45,83 | 45,00 | 45,20 | -0,02% | 45.872,00 |
| 06.12.2024 | 45,00 | 45,99 | 44,80 | 45,21 | 1,57% | 57.836,00 |
| 05.12.2024 | 44,39 | 44,79 | 43,75 | 44,51 | 1,34% | 26.333,00 |
| 04.12.2024 | 44,92 | 44,92 | 43,77 | 43,92 | -1,96% | 49.066,00 |
| 03.12.2024 | 45,20 | 45,31 | 44,80 | 44,80 | -1,56% | 27.445,00 |
| 02.12.2024 | 45,95 | 46,32 | 45,20 | 45,51 | -1,07% | 44.481,00 |
| 29.11.2024 | 45,87 | 46,35 | 45,48 | 46,00 | 1,19% | 34.359,00 |
| 27.11.2024 | 44,98 | 45,53 | 44,94 | 45,46 | 1,61% | 24.513,00 |
| 26.11.2024 | 44,40 | 44,76 | 44,26 | 44,74 | 0,61% | 28.981,00 |
| 25.11.2024 | 44,82 | 45,31 | 44,40 | 44,47 | -1,07% | 34.961,00 |
| 22.11.2024 | 44,43 | 45,14 | 44,43 | 44,95 | -0,58% | 38.436,00 |
| 21.11.2024 | 44,23 | 45,34 | 44,23 | 45,21 | 2,22% | 57.923,00 |
| 20.11.2024 | 43,57 | 44,41 | 43,57 | 44,23 | 1,53% | 54.857,00 |
| 19.11.2024 | 43,80 | 44,13 | 43,57 | 43,57 | -0,35% | 32.383,00 |
| 18.11.2024 | 43,03 | 43,75 | 43,03 | 43,72 | 2,08% | 26.581,00 |
| 15.11.2024 | 42,50 | 43,27 | 42,26 | 42,83 | -0,09% | 27.561,00 |
| 14.11.2024 | 43,00 | 43,00 | 42,76 | 42,87 | -0,46% | 21.812,00 |
| 13.11.2024 | 43,19 | 43,45 | 42,91 | 43,07 | -0,83% | 30.431,00 |
| 12.11.2024 | 43,40 | 43,90 | 43,17 | 43,43 | 0,16% | 25.701,00 |
| 11.11.2024 | 42,97 | 43,89 | 42,81 | 43,36 | 1,19% | 27.745,00 |
| 08.11.2024 | 42,20 | 43,08 | 42,20 | 42,85 | 2,59% | 36.841,00 |
| 07.11.2024 | 40,99 | 41,86 | 40,99 | 41,77 | 2,33% | 36.375,00 |
| 06.11.2024 | 40,44 | 41,20 | 40,03 | 40,82 | 2,05% | 33.278,00 |
| 05.11.2024 | 39,92 | 40,64 | 39,92 | 40,00 | 0,15% | 39.184,00 |
| 04.11.2024 | 39,92 | 40,40 | 39,90 | 39,94 | -0,62% | 22.104,00 |
| 01.11.2024 | 40,74 | 40,74 | 40,00 | 40,19 | -0,35% | 15.588,00 |
| 31.10.2024 | 40,28 | 40,57 | 40,13 | 40,33 | 0,67% | 24.180,00 |
| 30.10.2024 | 40,04 | 40,39 | 40,04 | 40,06 | 0,12% | 17.758,00 |
| 29.10.2024 | 40,25 | 40,63 | 39,89 | 40,01 | -1,36% | 22.587,00 |
| 28.10.2024 | 40,56 | 40,95 | 40,50 | 40,56 | -0,90% | 15.752,00 |
| 25.10.2024 | 41,12 | 41,17 | 40,78 | 40,93 | 0,14% | 15.018,00 |
| 24.10.2024 | 40,26 | 40,94 | 40,26 | 40,87 | 1,34% | 22.530,00 |
| 23.10.2024 | 40,50 | 41,08 | 40,18 | 40,33 | -0,91% | 21.326,00 |
| 22.10.2024 | 40,80 | 40,96 | 40,59 | 40,70 | -0,59% | 22.430,00 |
| 21.10.2024 | 41,06 | 41,22 | 40,94 | 40,94 | 0,49% | 17.081,00 |
| 18.10.2024 | 40,36 | 40,92 | 40,17 | 40,74 | 0,67% | 24.252,00 |
| 17.10.2024 | 40,43 | 40,72 | 40,36 | 40,47 | 0,25% | 21.888,00 |