Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 42,62 | 42,97 | 42,52 | 42,52 | -0,54% | 44.151,00 |
| 13.10.2025 | 42,50 | 43,12 | 42,50 | 42,75 | 1,04% | 45.699,00 |
| 10.10.2025 | 43,50 | 43,69 | 42,20 | 42,31 | -3,14% | 65.849,00 |
| 09.10.2025 | 43,64 | 44,00 | 43,53 | 43,68 | -0,16% | 48.871,00 |
| 08.10.2025 | 43,71 | 43,92 | 43,51 | 43,75 | 0,64% | 56.288,00 |
| 07.10.2025 | 43,68 | 43,68 | 43,39 | 43,47 | -0,09% | 32.164,00 |
| 06.10.2025 | 43,46 | 43,68 | 43,36 | 43,51 | 1,33% | 36.918,00 |
| 02.10.2025 | 43,17 | 43,38 | 42,85 | 42,94 | -0,81% | 60.448,00 |
| 01.10.2025 | 43,27 | 43,43 | 43,04 | 43,29 | 0,46% | 46.063,00 |
| 30.09.2025 | 43,24 | 43,38 | 42,89 | 43,09 | 0,02% | 44.339,00 |
| 29.09.2025 | 43,16 | 43,24 | 42,86 | 43,08 | -0,05% | 67.716,00 |
| 26.09.2025 | 42,70 | 43,18 | 42,70 | 43,10 | 0,68% | 36.397,00 |
| 25.09.2025 | 42,61 | 42,89 | 42,55 | 42,81 | 0,49% | 93.943,00 |
| 24.09.2025 | 42,40 | 42,65 | 42,32 | 42,60 | 0,90% | 72.436,00 |
| 23.09.2025 | 42,24 | 42,58 | 42,18 | 42,22 | -0,68% | 71.731,00 |
| 22.09.2025 | 42,51 | 42,64 | 42,30 | 42,51 | 0,54% | 76.223,00 |
| 19.09.2025 | 42,35 | 42,44 | 42,17 | 42,28 | -0,40% | 62.818,00 |
| 18.09.2025 | 42,64 | 42,64 | 42,18 | 42,45 | 0,76% | 59.579,00 |
| 17.09.2025 | 42,25 | 42,75 | 42,10 | 42,13 | -0,45% | 48.125,00 |
| 16.09.2025 | 42,75 | 42,82 | 42,23 | 42,32 | -0,52% | 51.558,00 |
| 15.09.2025 | 42,60 | 42,71 | 42,45 | 42,54 | 0,33% | 70.778,00 |
| 12.09.2025 | 42,50 | 42,77 | 42,40 | 42,40 | -0,26% | 27.673,00 |
| 11.09.2025 | 42,81 | 42,81 | 42,36 | 42,51 | -0,47% | 55.998,00 |
| 10.09.2025 | 42,54 | 42,87 | 42,33 | 42,71 | 0,90% | 88.057,00 |
| 09.09.2025 | 42,43 | 42,90 | 42,23 | 42,33 | -0,33% | 64.454,00 |
| 08.09.2025 | 42,73 | 42,75 | 42,38 | 42,47 | -0,56% | 58.027,00 |
| 05.09.2025 | 42,85 | 43,23 | 42,39 | 42,71 | -0,12% | 54.637,00 |
| 04.09.2025 | 42,71 | 42,85 | 42,51 | 42,76 | 0,14% | 62.178,00 |
| 03.09.2025 | 42,28 | 42,71 | 42,21 | 42,70 | 0,80% | 65.973,00 |
| 02.09.2025 | 42,50 | 42,50 | 42,00 | 42,36 | -0,63% | 63.616,00 |
| 29.08.2025 | 43,01 | 43,04 | 42,55 | 42,63 | -0,37% | 62.333,00 |
| 28.08.2025 | 43,13 | 43,13 | 42,56 | 42,79 | -0,40% | 62.331,00 |
| 27.08.2025 | 43,12 | 43,14 | 42,84 | 42,96 | 0,09% | 32.414,00 |
| 26.08.2025 | 42,99 | 43,20 | 42,74 | 42,92 | -0,05% | 38.108,00 |
| 25.08.2025 | 43,02 | 43,40 | 42,82 | 42,94 | 0,28% | 57.614,00 |
| 22.08.2025 | 42,81 | 42,94 | 42,60 | 42,82 | -0,33% | 59.120,00 |
| 21.08.2025 | 43,18 | 43,33 | 42,86 | 42,96 | -0,16% | 59.754,00 |
| 20.08.2025 | 43,30 | 43,36 | 42,95 | 43,03 | 0,00% | 92.462,00 |
| 19.08.2025 | 43,05 | 43,21 | 42,96 | 43,03 | -0,16% | 106.711,00 |
| 18.08.2025 | 43,15 | 43,31 | 42,92 | 43,10 | -0,21% | 44.965,00 |
| 15.08.2025 | 43,53 | 43,53 | 43,19 | 43,19 | -0,28% | 50.190,00 |
| 14.08.2025 | 42,87 | 43,49 | 42,87 | 43,31 | 0,49% | 31.826,00 |
| 13.08.2025 | 43,29 | 43,39 | 42,85 | 43,10 | 0,05% | 105.159,00 |
| 12.08.2025 | 42,99 | 43,28 | 42,99 | 43,08 | 0,16% | 41.929,00 |
| 11.08.2025 | 43,87 | 43,88 | 42,95 | 43,01 | -1,85% | 82.991,00 |
| 08.08.2025 | 43,44 | 43,85 | 43,44 | 43,82 | 1,11% | 59.906,00 |
| 07.08.2025 | 43,45 | 43,97 | 43,20 | 43,34 | 0,00% | 92.283,00 |
| 06.08.2025 | 43,49 | 43,55 | 43,18 | 43,34 | 0,07% | 58.414,00 |
| 05.08.2025 | 43,49 | 43,57 | 43,08 | 43,31 | -0,57% | 51.969,00 |
| 04.08.2025 | 43,02 | 43,66 | 43,01 | 43,56 | 0,60% | 65.976,00 |
| 01.08.2025 | 43,12 | 43,35 | 42,25 | 43,30 | -0,09% | 58.468,00 |
| 31.07.2025 | 43,27 | 43,69 | 42,86 | 43,34 | 0,30% | 68.767,00 |
| 30.07.2025 | 42,85 | 43,42 | 42,65 | 43,21 | 1,01% | 90.568,00 |
| 29.07.2025 | 42,50 | 42,88 | 41,99 | 42,78 | 0,54% | 77.179,00 |
| 28.07.2025 | 42,27 | 42,74 | 41,53 | 42,55 | 0,64% | 83.369,00 |
| 25.07.2025 | 42,27 | 42,30 | 41,97 | 42,28 | 0,19% | 60.537,00 |
| 24.07.2025 | 42,44 | 42,49 | 42,14 | 42,20 | -1,52% | 58.801,00 |
| 23.07.2025 | 43,13 | 43,13 | 42,71 | 42,85 | -0,44% | 62.408,00 |
| 22.07.2025 | 42,80 | 43,13 | 42,56 | 43,04 | 0,51% | 79.312,00 |
| 21.07.2025 | 43,27 | 43,39 | 42,74 | 42,82 | -0,35% | 61.664,00 |
| 18.07.2025 | 42,87 | 43,43 | 42,66 | 42,97 | 0,56% | 104.429,00 |
| 17.07.2025 | 43,14 | 43,24 | 42,60 | 42,73 | -0,88% | 91.687,00 |
| 16.07.2025 | 43,32 | 43,49 | 42,94 | 43,11 | -0,46% | 88.934,00 |
| 15.07.2025 | 43,58 | 43,58 | 43,03 | 43,31 | -0,32% | 108.688,00 |
| 14.07.2025 | 43,19 | 43,75 | 43,19 | 43,45 | 1,02% | 123.192,00 |
| 11.07.2025 | 42,78 | 43,26 | 42,78 | 43,01 | 0,37% | 52.858,00 |
| 10.07.2025 | 43,00 | 43,00 | 42,61 | 42,85 | -0,23% | 56.757,00 |
| 09.07.2025 | 43,57 | 43,60 | 42,71 | 42,95 | -1,13% | 103.683,00 |
| 08.07.2025 | 43,01 | 43,63 | 43,00 | 43,44 | 1,07% | 61.970,00 |
| 07.07.2025 | 42,93 | 43,75 | 42,65 | 42,98 | -1,20% | 108.292,00 |
| 03.07.2025 | 43,75 | 43,90 | 43,37 | 43,50 | -0,23% | 59.514,00 |
| 02.07.2025 | 43,27 | 43,63 | 42,95 | 43,60 | 0,21% | 77.232,00 |
| 01.07.2025 | 43,78 | 44,10 | 43,35 | 43,51 | -0,87% | 106.075,00 |
| 30.06.2025 | 43,10 | 44,05 | 43,09 | 43,89 | 2,47% | 270.597,00 |
| 27.06.2025 | 42,60 | 43,00 | 42,49 | 42,83 | 0,73% | 43.474,00 |
| 26.06.2025 | 42,18 | 42,69 | 42,18 | 42,52 | 0,88% | 40.572,00 |
| 25.06.2025 | 42,35 | 42,36 | 42,00 | 42,15 | -0,40% | 46.925,00 |
| 24.06.2025 | 41,80 | 42,47 | 41,77 | 42,32 | 0,62% | 52.417,00 |
| 23.06.2025 | 42,50 | 42,91 | 41,81 | 42,06 | -1,22% | 61.327,00 |
| 20.06.2025 | 42,63 | 42,97 | 42,38 | 42,58 | 0,57% | 79.039,00 |
| 18.06.2025 | 42,04 | 42,35 | 41,89 | 42,34 | 0,74% | 49.612,00 |
| 17.06.2025 | 42,25 | 42,54 | 41,72 | 42,03 | -0,71% | 70.087,00 |
| 16.06.2025 | 42,74 | 43,29 | 41,84 | 42,33 | -0,84% | 62.536,00 |
| 13.06.2025 | 42,87 | 42,99 | 42,51 | 42,69 | -0,14% | 61.471,00 |
| 12.06.2025 | 42,50 | 42,78 | 42,08 | 42,75 | 0,92% | 39.752,00 |
| 11.06.2025 | 41,98 | 42,36 | 41,50 | 42,36 | 2,00% | 49.371,00 |
| 10.06.2025 | 41,35 | 41,58 | 41,25 | 41,53 | 0,70% | 50.393,00 |
| 09.06.2025 | 41,94 | 41,94 | 41,17 | 41,24 | -0,89% | 59.958,00 |
| 06.06.2025 | 41,55 | 41,71 | 41,16 | 41,61 | 1,04% | 46.055,00 |
| 05.06.2025 | 41,52 | 41,52 | 40,90 | 41,18 | -0,12% | 27.938,00 |
| 04.06.2025 | 41,66 | 41,66 | 40,91 | 41,23 | -0,53% | 45.135,00 |
| 03.06.2025 | 41,25 | 41,62 | 40,90 | 41,45 | 1,00% | 53.708,00 |
| 02.06.2025 | 40,67 | 41,17 | 40,28 | 41,04 | 1,33% | 53.473,00 |
| 30.05.2025 | 40,63 | 40,63 | 40,10 | 40,50 | 0,17% | 58.133,00 |
| 29.05.2025 | 40,49 | 40,56 | 40,00 | 40,43 | -0,02% | 74.294,00 |
| 28.05.2025 | 41,15 | 41,20 | 40,33 | 40,44 | -1,00% | 51.705,00 |
| 27.05.2025 | 40,99 | 41,12 | 40,40 | 40,85 | 0,76% | 57.274,00 |
| 23.05.2025 | 40,12 | 40,55 | 39,93 | 40,54 | 0,22% | 57.162,00 |
| 22.05.2025 | 40,62 | 40,62 | 40,02 | 40,45 | -0,83% | 51.292,00 |
| 21.05.2025 | 41,62 | 41,62 | 40,48 | 40,79 | -1,76% | 69.086,00 |