Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 41,89 | 42,07 | 41,27 | 41,27 | -0,84% | 172.710,00 |
| 07.01.2026 | 41,36 | 41,89 | 41,36 | 41,62 | 0,63% | 127.330,00 |
| 06.01.2026 | 41,81 | 42,01 | 41,04 | 41,36 | -1,05% | 197.591,00 |
| 05.01.2026 | 41,89 | 42,28 | 41,40 | 41,80 | 0,89% | 284.747,00 |
| 02.01.2026 | 41,08 | 41,50 | 40,77 | 41,43 | 1,30% | 169.697,00 |
| 31.12.2025 | 40,69 | 40,95 | 40,46 | 40,90 | 0,52% | 175.808,00 |
| 30.12.2025 | 40,35 | 40,86 | 40,35 | 40,69 | 0,69% | 121.282,00 |
| 29.12.2025 | 40,88 | 40,95 | 40,36 | 40,41 | -1,15% | 180.934,00 |
| 26.12.2025 | 41,38 | 41,43 | 40,71 | 40,88 | -0,75% | 107.891,00 |
| 24.12.2025 | 41,36 | 41,61 | 41,02 | 41,19 | -1,98% | 111.282,00 |
| 23.12.2025 | 41,59 | 42,02 | 41,40 | 42,02 | 1,18% | 119.758,00 |
| 22.12.2025 | 40,86 | 41,55 | 40,86 | 41,53 | 1,99% | 117.769,00 |
| 19.12.2025 | 41,25 | 41,44 | 40,72 | 40,72 | -0,78% | 122.771,00 |
| 18.12.2025 | 41,21 | 41,39 | 40,78 | 41,04 | 0,02% | 92.761,00 |
| 17.12.2025 | 41,45 | 41,59 | 41,00 | 41,03 | -0,70% | 98.259,00 |
| 16.12.2025 | 41,36 | 41,58 | 41,05 | 41,32 | -0,46% | 150.768,00 |
| 15.12.2025 | 41,74 | 41,80 | 41,35 | 41,51 | -0,57% | 124.596,00 |
| 12.12.2025 | 42,12 | 42,24 | 41,70 | 41,75 | -0,62% | 119.069,00 |
| 11.12.2025 | 42,14 | 42,27 | 42,01 | 42,01 | -0,57% | 102.144,00 |
| 10.12.2025 | 42,53 | 42,64 | 42,06 | 42,25 | -0,66% | 147.985,00 |
| 09.12.2025 | 42,71 | 43,01 | 42,31 | 42,53 | -0,23% | 144.248,00 |
| 08.12.2025 | 43,08 | 43,08 | 42,50 | 42,63 | -1,09% | 144.007,00 |
| 05.12.2025 | 43,25 | 43,45 | 42,90 | 43,10 | 0,42% | 121.190,00 |
| 04.12.2025 | 43,15 | 43,42 | 42,77 | 42,92 | -0,81% | 134.977,00 |
| 03.12.2025 | 43,37 | 43,65 | 43,10 | 43,27 | 0,12% | 137.627,00 |
| 02.12.2025 | 43,93 | 43,97 | 43,12 | 43,22 | -1,73% | 121.566,00 |
| 01.12.2025 | 44,24 | 44,29 | 43,93 | 43,98 | -0,25% | 107.793,00 |
| 28.11.2025 | 43,71 | 44,23 | 43,55 | 44,09 | 1,61% | 112.301,00 |
| 26.11.2025 | 42,99 | 43,55 | 42,98 | 43,39 | 1,00% | 101.292,00 |
| 25.11.2025 | 43,25 | 43,48 | 42,95 | 42,96 | -0,58% | 122.301,00 |
| 24.11.2025 | 43,39 | 43,74 | 43,15 | 43,21 | -0,55% | 105.677,00 |
| 21.11.2025 | 43,63 | 43,79 | 43,15 | 43,45 | -1,41% | 111.621,00 |
| 20.11.2025 | 44,39 | 44,47 | 43,65 | 44,07 | -0,25% | 138.947,00 |
| 19.11.2025 | 44,24 | 44,27 | 44,01 | 44,18 | -0,14% | 123.649,00 |
| 18.11.2025 | 44,13 | 44,30 | 44,01 | 44,24 | 0,50% | 102.674,00 |
| 17.11.2025 | 44,49 | 44,49 | 43,98 | 44,02 | -0,83% | 98.352,00 |
| 14.11.2025 | 44,05 | 44,52 | 43,50 | 44,39 | 0,61% | 115.182,00 |
| 13.11.2025 | 44,26 | 44,30 | 44,01 | 44,12 | -0,54% | 110.563,00 |
| 12.11.2025 | 43,48 | 44,46 | 43,48 | 44,36 | 2,28% | 200.719,00 |
| 11.11.2025 | 43,47 | 43,63 | 43,25 | 43,37 | -0,02% | 123.921,00 |
| 10.11.2025 | 42,82 | 43,60 | 42,82 | 43,38 | 1,31% | 106.398,00 |
| 07.11.2025 | 43,15 | 43,15 | 42,63 | 42,82 | -0,72% | 55.077,00 |
| 06.11.2025 | 43,41 | 43,48 | 43,10 | 43,13 | -0,65% | 63.114,00 |
| 05.11.2025 | 43,49 | 43,72 | 43,31 | 43,41 | -0,28% | 98.794,00 |
| 04.11.2025 | 44,04 | 44,04 | 43,52 | 43,53 | -1,63% | 59.805,00 |
| 03.11.2025 | 43,58 | 44,32 | 43,38 | 44,25 | 1,94% | 70.580,00 |
| 31.10.2025 | 43,09 | 43,50 | 42,85 | 43,41 | 1,31% | 70.847,00 |
| 30.10.2025 | 41,80 | 42,85 | 41,80 | 42,85 | 1,76% | 95.693,00 |
| 29.10.2025 | 42,50 | 42,55 | 42,07 | 42,11 | -0,92% | 65.946,00 |
| 28.10.2025 | 42,58 | 42,58 | 42,31 | 42,50 | -0,12% | 49.878,00 |
| 27.10.2025 | 42,40 | 42,69 | 42,40 | 42,55 | 0,33% | 62.587,00 |
| 24.10.2025 | 42,43 | 42,55 | 42,11 | 42,41 | -0,40% | 54.903,00 |
| 23.10.2025 | 42,21 | 42,80 | 41,96 | 42,58 | 1,04% | 152.185,00 |
| 22.10.2025 | 41,90 | 42,29 | 41,64 | 42,14 | 0,57% | 87.872,00 |
| 21.10.2025 | 42,14 | 42,17 | 41,86 | 41,90 | -0,55% | 71.398,00 |
| 20.10.2025 | 42,14 | 42,69 | 42,05 | 42,13 | 0,05% | 105.692,00 |
| 17.10.2025 | 42,35 | 42,50 | 42,03 | 42,11 | -0,68% | 54.126,00 |
| 16.10.2025 | 42,88 | 43,30 | 42,09 | 42,40 | -0,87% | 57.971,00 |
| 15.10.2025 | 42,54 | 43,38 | 42,51 | 42,77 | 0,59% | 52.862,00 |
| 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 |