Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,92 | 44,92 | 43,78 | 43,99 | -1,23% | 194.646,00 |
| 28.05.2026 | 45,25 | 45,29 | 44,26 | 44,54 | -1,04% | 197.920,00 |
| 27.05.2026 | 45,30 | 45,52 | 45,00 | 45,01 | -1,10% | 159.034,00 |
| 26.05.2026 | 46,15 | 46,24 | 45,40 | 45,51 | -1,45% | 165.208,00 |
| 22.05.2026 | 46,05 | 46,25 | 45,82 | 46,18 | -0,43% | 101.654,00 |
| 21.05.2026 | 46,25 | 46,39 | 46,07 | 46,38 | 0,63% | 185.025,00 |
| 20.05.2026 | 45,70 | 46,51 | 45,62 | 46,09 | -1,94% | 424.995,00 |
| 19.05.2026 | 46,90 | 47,44 | 46,73 | 47,00 | 0,21% | 232.099,00 |
| 18.05.2026 | 47,00 | 47,15 | 46,75 | 46,90 | 0,09% | 259.486,00 |
| 15.05.2026 | 47,48 | 47,48 | 46,69 | 46,86 | -0,68% | 184.686,00 |
| 14.05.2026 | 46,23 | 47,20 | 46,15 | 47,18 | 2,39% | 152.039,00 |
| 13.05.2026 | 46,43 | 46,46 | 45,87 | 46,08 | 0,00% | 468.299,00 |
| 12.05.2026 | 45,99 | 46,27 | 45,27 | 46,08 | 1,54% | 305.082,00 |
| 11.05.2026 | 46,33 | 46,33 | 44,93 | 45,38 | -2,11% | 632.314,00 |
| 08.05.2026 | 48,74 | 48,74 | 46,35 | 46,36 | -4,96% | 725.491,00 |
| 07.05.2026 | 48,69 | 48,95 | 47,69 | 48,78 | -0,35% | 73.777,00 |
| 06.05.2026 | 49,70 | 49,89 | 48,73 | 48,95 | -2,08% | 66.850,00 |
| 05.05.2026 | 50,31 | 50,35 | 49,81 | 49,99 | -0,42% | 58.476,00 |
| 04.05.2026 | 49,97 | 50,34 | 49,31 | 50,20 | 0,88% | 86.124,00 |
| 01.05.2026 | 49,39 | 49,85 | 49,32 | 49,76 | 0,79% | 111.486,00 |
| 30.04.2026 | 48,94 | 49,37 | 48,81 | 49,37 | 1,46% | 117.910,00 |
| 29.04.2026 | 48,93 | 48,93 | 48,16 | 48,66 | 0,75% | 74.736,00 |
| 28.04.2026 | 48,20 | 48,74 | 47,90 | 48,30 | 1,15% | 60.385,00 |
| 27.04.2026 | 47,84 | 48,49 | 47,53 | 47,75 | 0,48% | 94.990,00 |
| 24.04.2026 | 48,40 | 48,53 | 47,52 | 47,52 | -2,42% | 127.048,00 |
| 23.04.2026 | 48,60 | 48,91 | 48,40 | 48,70 | -0,51% | 77.548,00 |
| 22.04.2026 | 48,86 | 49,08 | 48,51 | 48,95 | 0,41% | 170.388,00 |
| 21.04.2026 | 48,74 | 48,85 | 48,15 | 48,75 | 1,33% | 134.216,00 |
| 20.04.2026 | 47,79 | 48,33 | 47,37 | 48,11 | 1,88% | 96.045,00 |
| 17.04.2026 | 47,69 | 47,98 | 47,06 | 47,22 | -1,36% | 130.876,00 |
| 16.04.2026 | 47,56 | 48,19 | 47,55 | 47,87 | 0,65% | 82.168,00 |
| 15.04.2026 | 47,78 | 48,38 | 47,55 | 47,56 | -1,12% | 76.798,00 |
| 14.04.2026 | 48,38 | 48,48 | 47,56 | 48,10 | -0,64% | 71.570,00 |
| 13.04.2026 | 48,90 | 48,90 | 48,06 | 48,41 | 0,12% | 69.693,00 |
| 10.04.2026 | 47,94 | 48,73 | 47,72 | 48,35 | 0,21% | 43.050,00 |
| 09.04.2026 | 47,40 | 48,67 | 47,40 | 48,25 | 1,79% | 61.053,00 |
| 08.04.2026 | 47,25 | 47,95 | 47,01 | 47,40 | -0,57% | 68.575,00 |
| 07.04.2026 | 47,62 | 48,86 | 47,28 | 47,67 | 0,06% | 90.504,00 |
| 06.04.2026 | 46,97 | 47,66 | 46,67 | 47,64 | 2,39% | 97.671,00 |
| 02.04.2026 | 46,50 | 47,30 | 45,91 | 46,53 | 0,93% | 126.118,00 |
| 01.04.2026 | 49,56 | 49,80 | 45,71 | 46,10 | -7,52% | 347.735,00 |
| 31.03.2026 | 50,39 | 51,00 | 49,21 | 49,85 | -0,24% | 114.421,00 |
| 30.03.2026 | 50,05 | 50,45 | 49,10 | 49,97 | 0,10% | 85.806,00 |
| 27.03.2026 | 50,19 | 50,49 | 49,65 | 49,92 | -0,16% | 88.949,00 |
| 26.03.2026 | 50,50 | 50,59 | 49,75 | 50,00 | -0,79% | 82.569,00 |
| 25.03.2026 | 50,04 | 50,76 | 49,90 | 50,40 | 0,68% | 90.333,00 |
| 24.03.2026 | 48,91 | 50,24 | 48,30 | 50,06 | 2,41% | 68.307,00 |
| 23.03.2026 | 48,75 | 49,75 | 48,49 | 48,88 | 0,27% | 110.600,00 |
| 20.03.2026 | 50,56 | 51,01 | 48,70 | 48,75 | -3,47% | 97.866,00 |
| 19.03.2026 | 50,48 | 51,18 | 50,05 | 50,50 | -0,16% | 87.938,00 |
| 18.03.2026 | 51,00 | 51,10 | 50,41 | 50,58 | -0,82% | 60.214,00 |
| 17.03.2026 | 50,51 | 51,01 | 49,80 | 51,00 | 2,43% | 101.918,00 |
| 16.03.2026 | 49,27 | 49,89 | 49,11 | 49,79 | 1,80% | 88.579,00 |
| 13.03.2026 | 48,90 | 49,49 | 48,80 | 48,91 | -0,06% | 45.234,00 |
| 12.03.2026 | 49,30 | 49,71 | 48,76 | 48,94 | -0,71% | 67.315,00 |
| 11.03.2026 | 48,18 | 49,69 | 47,59 | 49,29 | 3,38% | 160.377,00 |
| 10.03.2026 | 47,03 | 48,21 | 47,03 | 47,68 | 0,40% | 25,00 |
| 09.03.2026 | 48,50 | 48,85 | 46,75 | 47,49 | -2,64% | 25,00 |
| 06.03.2026 | 49,07 | 49,50 | 48,65 | 48,78 | -0,89% | 25,00 |
| 05.03.2026 | 49,82 | 50,05 | 48,67 | 49,22 | -1,40% | 25,00 |
| 04.03.2026 | 50,41 | 50,41 | 49,48 | 49,92 | -0,26% | 25,00 |
| 03.03.2026 | 50,70 | 50,70 | 49,07 | 50,05 | -1,28% | 25,00 |
| 02.03.2026 | 50,00 | 50,93 | 49,94 | 50,70 | 1,77% | 25,00 |
| 27.02.2026 | 49,95 | 49,95 | 49,12 | 49,82 | 1,10% | 25,00 |
| 26.02.2026 | 49,71 | 49,75 | 49,10 | 49,28 | -1,14% | 25,00 |
| 25.02.2026 | 48,99 | 49,86 | 48,36 | 49,85 | 2,49% | 25,00 |
| 24.02.2026 | 48,41 | 48,65 | 47,82 | 48,64 | 0,19% | 25,00 |
| 23.02.2026 | 48,55 | 48,60 | 47,82 | 48,55 | -0,10% | 25,00 |
| 20.02.2026 | 48,58 | 48,84 | 48,31 | 48,60 | -1,08% | 75.526,00 |
| 19.02.2026 | 48,80 | 49,46 | 48,45 | 49,13 | 0,68% | 100.553,00 |
| 18.02.2026 | 48,85 | 49,01 | 48,60 | 48,80 | 1,22% | 121.025,00 |
| 17.02.2026 | 47,81 | 48,54 | 47,12 | 48,21 | 1,82% | 113.461,00 |
| 13.02.2026 | 46,88 | 47,55 | 46,88 | 47,35 | 1,22% | 112.674,00 |
| 12.02.2026 | 46,79 | 47,16 | 46,40 | 46,78 | 0,28% | 105.589,00 |
| 11.02.2026 | 46,72 | 46,85 | 46,52 | 46,65 | 0,41% | 86.058,00 |
| 10.02.2026 | 46,02 | 46,75 | 46,02 | 46,46 | 1,11% | 123.430,00 |
| 09.02.2026 | 45,36 | 46,31 | 45,36 | 45,95 | 0,79% | 100.521,00 |
| 06.02.2026 | 44,16 | 45,59 | 44,16 | 45,59 | 2,82% | 151.647,00 |
| 05.02.2026 | 44,48 | 44,63 | 44,15 | 44,34 | -0,23% | 113.796,00 |
| 04.02.2026 | 44,19 | 44,46 | 43,55 | 44,44 | 0,68% | 97.265,00 |
| 03.02.2026 | 44,01 | 44,44 | 43,52 | 44,14 | -0,11% | 105.084,00 |
| 02.02.2026 | 44,54 | 44,88 | 44,02 | 44,19 | -0,81% | 148.275,00 |
| 30.01.2026 | 44,39 | 44,56 | 44,00 | 44,55 | 0,66% | 123.206,00 |
| 29.01.2026 | 44,16 | 44,40 | 43,86 | 44,26 | 1,03% | 125.329,00 |
| 28.01.2026 | 44,06 | 44,20 | 43,70 | 43,81 | 0,30% | 116.573,00 |
| 27.01.2026 | 42,93 | 43,78 | 42,93 | 43,68 | 1,96% | 103.182,00 |
| 26.01.2026 | 44,01 | 44,04 | 42,75 | 42,84 | -2,88% | 213.221,00 |
| 23.01.2026 | 44,99 | 45,40 | 44,10 | 44,11 | -3,10% | 147.444,00 |
| 22.01.2026 | 45,48 | 45,61 | 45,19 | 45,52 | 0,09% | 282.708,00 |
| 21.01.2026 | 45,13 | 45,48 | 44,85 | 45,48 | 1,47% | 147.343,00 |
| 20.01.2026 | 44,88 | 44,99 | 44,17 | 44,82 | 0,38% | 159.288,00 |
| 16.01.2026 | 43,80 | 45,10 | 43,61 | 44,65 | 1,78% | 563.604,00 |
| 15.01.2026 | 44,01 | 44,10 | 43,56 | 43,87 | -0,41% | 183.607,00 |
| 14.01.2026 | 43,76 | 44,29 | 43,58 | 44,05 | 0,66% | 212.957,00 |
| 13.01.2026 | 43,39 | 43,94 | 43,11 | 43,76 | 0,85% | 203.121,00 |
| 12.01.2026 | 42,00 | 43,40 | 41,94 | 43,39 | 3,90% | 275.717,00 |
| 09.01.2026 | 41,52 | 41,99 | 41,52 | 41,76 | 1,19% | 91.504,00 |
| 08.01.2026 | 41,48 | 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 |