Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |