13,080$
1,16%
Echtzeit-Aktienkurs Tortoise Power and Energy Infrastructure Fund
Bid:
Ask:
Aktienkurse zur Tortoise Power and Energy Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,50 | 20,50 | 20,10 | 20,25 | -1,12% | 27.274,00 |
| 16.12.2025 | 20,50 | 20,59 | 20,42 | 20,48 | -0,54% | 7.372,00 |
| 15.12.2025 | 20,41 | 20,60 | 20,41 | 20,59 | 0,25% | 15.221,00 |
| 12.12.2025 | 20,94 | 20,94 | 20,30 | 20,54 | -1,01% | 14.628,00 |
| 11.12.2025 | 20,55 | 20,81 | 20,55 | 20,75 | 0,63% | 11.660,00 |
| 10.12.2025 | 20,54 | 20,68 | 20,50 | 20,62 | -0,30% | 22.078,00 |
| 09.12.2025 | 20,85 | 20,95 | 20,68 | 20,68 | 0,01% | 9.058,00 |
| 08.12.2025 | 20,75 | 20,82 | 20,68 | 20,68 | -1,10% | 13.985,00 |
| 05.12.2025 | 21,03 | 21,06 | 20,88 | 20,91 | -0,90% | 8.166,00 |
| 04.12.2025 | 21,04 | 21,16 | 21,02 | 21,10 | 0,88% | 26.646,00 |
| 03.12.2025 | 20,77 | 20,99 | 20,77 | 20,92 | 0,22% | 18.503,00 |
| 02.12.2025 | 21,07 | 21,15 | 20,87 | 20,87 | -0,95% | 21.765,00 |
| 01.12.2025 | 21,06 | 21,21 | 21,06 | 21,07 | -1,57% | 10.454,00 |
| 28.11.2025 | 21,18 | 21,41 | 21,12 | 21,41 | 1,65% | 16.078,00 |
| 26.11.2025 | 21,02 | 21,27 | 21,02 | 21,06 | 0,70% | 19.866,00 |
| 25.11.2025 | 21,02 | 21,02 | 20,81 | 20,91 | -0,79% | 6.916,00 |
| 24.11.2025 | 20,76 | 21,13 | 20,73 | 21,08 | 1,19% | 10.884,00 |
| 21.11.2025 | 20,75 | 20,89 | 20,65 | 20,83 | -0,07% | 13.794,00 |
| 20.11.2025 | 21,11 | 21,38 | 20,83 | 20,85 | -1,04% | 10.313,00 |
| 19.11.2025 | 21,05 | 21,15 | 21,01 | 21,07 | 0,42% | 4.433,00 |
| 18.11.2025 | 20,96 | 21,16 | 20,92 | 20,98 | 0,38% | 18.071,00 |
| 17.11.2025 | 20,95 | 21,19 | 20,90 | 20,90 | -0,59% | 10.878,00 |
| 14.11.2025 | 20,80 | 21,12 | 20,80 | 21,02 | 0,96% | 16.819,00 |
| 13.11.2025 | 21,01 | 21,02 | 20,82 | 20,82 | -1,61% | 4.908,00 |
| 12.11.2025 | 21,11 | 21,17 | 21,06 | 21,17 | 0,36% | 14.100,00 |
| 11.11.2025 | 21,16 | 21,16 | 21,03 | 21,09 | -0,61% | 5.715,00 |
| 10.11.2025 | 21,14 | 21,27 | 21,06 | 21,22 | 0,43% | 9.381,00 |
| 07.11.2025 | 20,92 | 21,13 | 20,70 | 21,13 | 0,98% | 8.537,00 |
| 06.11.2025 | 20,91 | 21,03 | 20,87 | 20,92 | -0,42% | 7.003,00 |
| 05.11.2025 | 20,68 | 21,09 | 20,68 | 21,01 | 1,46% | 9.762,00 |
| 04.11.2025 | 20,66 | 20,89 | 20,37 | 20,71 | -1,10% | 12.378,00 |
| 03.11.2025 | 20,86 | 21,04 | 20,76 | 20,94 | 0,77% | 14.352,00 |
| 31.10.2025 | 20,81 | 20,98 | 20,77 | 20,78 | -0,81% | 10.539,00 |
| 30.10.2025 | 21,11 | 21,16 | 20,95 | 20,95 | -0,42% | 16.932,00 |
| 29.10.2025 | 21,05 | 21,18 | 20,95 | 21,04 | 0,23% | 7.741,00 |
| 28.10.2025 | 20,99 | 21,10 | 20,99 | 20,99 | -0,14% | 8.728,00 |
| 27.10.2025 | 21,12 | 21,14 | 20,99 | 21,02 | -0,31% | 23.983,00 |
| 24.10.2025 | 20,94 | 21,19 | 20,94 | 21,09 | 0,65% | 11.320,00 |
| 23.10.2025 | 20,89 | 21,00 | 20,81 | 20,95 | -0,29% | 13.708,00 |
| 22.10.2025 | 20,95 | 21,04 | 20,81 | 21,01 | 0,26% | 6.905,00 |
| 21.10.2025 | 21,10 | 21,10 | 20,82 | 20,96 | -1,20% | 10.343,00 |
| 20.10.2025 | 21,35 | 21,46 | 21,19 | 21,21 | -0,25% | 13.055,00 |
| 17.10.2025 | 21,25 | 21,30 | 21,17 | 21,26 | 1,01% | 12.461,00 |
| 16.10.2025 | 21,58 | 21,60 | 21,05 | 21,05 | -2,00% | 28.122,00 |
| 15.10.2025 | 21,55 | 21,73 | 21,42 | 21,48 | 0,66% | 6.333,00 |
| 14.10.2025 | 21,03 | 21,37 | 21,03 | 21,34 | 1,14% | 369.902,00 |
| 13.10.2025 | 21,15 | 21,35 | 21,07 | 21,10 | -0,24% | 13.815,00 |
| 10.10.2025 | 21,32 | 21,45 | 21,06 | 21,15 | -1,17% | 744.515,00 |
| 09.10.2025 | 21,70 | 21,70 | 21,29 | 21,40 | -0,23% | 9.833,00 |
| 08.10.2025 | 21,57 | 21,57 | 21,39 | 21,45 | 0,33% | 11.617,00 |
| 07.10.2025 | 21,15 | 21,38 | 21,15 | 21,38 | 0,04% | 49.466,00 |
| 06.10.2025 | 21,50 | 21,55 | 21,31 | 21,37 | 0,86% | 10.981,00 |
| 02.10.2025 | 21,28 | 21,29 | 21,10 | 21,19 | 0,19% | 72.734,00 |
| 01.10.2025 | 21,10 | 21,17 | 21,04 | 21,15 | 0,66% | 14.661,00 |
| 30.09.2025 | 21,00 | 21,03 | 20,86 | 21,01 | 0,04% | 33.212,00 |
| 29.09.2025 | 20,92 | 21,03 | 20,75 | 21,00 | -0,38% | 17.072,00 |
| 26.09.2025 | 20,90 | 21,13 | 20,90 | 21,08 | 0,74% | 16.947,00 |
| 25.09.2025 | 20,88 | 21,00 | 20,88 | 20,93 | -0,83% | 9.801,00 |
| 24.09.2025 | 21,00 | 21,12 | 20,96 | 21,10 | 0,88% | 25.184,00 |
| 23.09.2025 | 20,85 | 20,96 | 20,85 | 20,92 | -0,05% | 6.733,00 |
| 22.09.2025 | 20,77 | 20,95 | 20,77 | 20,93 | 0,70% | 15.843,00 |
| 19.09.2025 | 20,95 | 20,95 | 20,68 | 20,78 | -0,24% | 10.710,00 |
| 18.09.2025 | 20,76 | 20,90 | 20,76 | 20,83 | 0,24% | 6.588,00 |
| 17.09.2025 | 20,80 | 20,86 | 20,74 | 20,78 | 0,24% | 14.826,00 |
| 16.09.2025 | 20,90 | 20,90 | 20,73 | 20,73 | -0,67% | 25.190,00 |
| 15.09.2025 | 20,89 | 20,99 | 20,87 | 20,87 | -0,13% | 16.856,00 |
| 12.09.2025 | 20,71 | 20,92 | 20,71 | 20,90 | 0,61% | 10.783,00 |
| 11.09.2025 | 20,67 | 20,81 | 20,67 | 20,77 | 0,39% | 11.898,00 |
| 10.09.2025 | 20,55 | 20,74 | 20,55 | 20,69 | 1,33% | 77.366,00 |
| 09.09.2025 | 20,24 | 20,47 | 20,24 | 20,42 | 0,83% | 16.555,00 |
| 08.09.2025 | 20,46 | 20,46 | 20,24 | 20,25 | -0,89% | 8.064,00 |
| 05.09.2025 | 20,51 | 20,55 | 20,21 | 20,43 | -0,45% | 7.470,00 |
| 04.09.2025 | 20,58 | 20,58 | 20,47 | 20,53 | 0,05% | 8.061,00 |
| 03.09.2025 | 20,48 | 20,54 | 20,45 | 20,51 | -0,03% | 15.416,00 |
| 02.09.2025 | 20,39 | 20,58 | 20,35 | 20,52 | -0,59% | 8.768,00 |
| 29.08.2025 | 20,69 | 20,74 | 20,57 | 20,64 | -0,47% | 4.531,00 |
| 28.08.2025 | 20,66 | 20,75 | 20,65 | 20,74 | 0,48% | 23.600,00 |
| 27.08.2025 | 20,60 | 20,71 | 20,55 | 20,64 | 0,05% | 15.779,00 |
| 26.08.2025 | 20,60 | 20,63 | 20,49 | 20,63 | 0,29% | 28.648,00 |
| 25.08.2025 | 20,64 | 20,76 | 20,52 | 20,57 | -0,29% | 12.512,00 |
| 22.08.2025 | 20,69 | 20,79 | 20,62 | 20,63 | 0,22% | 19.202,00 |
| 21.08.2025 | 20,69 | 20,70 | 20,59 | 20,59 | -0,60% | 8.898,00 |
| 20.08.2025 | 20,67 | 20,73 | 20,59 | 20,71 | 0,44% | 12.536,00 |
| 19.08.2025 | 20,58 | 20,62 | 20,54 | 20,62 | 0,23% | 9.940,00 |
| 18.08.2025 | 20,61 | 20,66 | 20,55 | 20,57 | -0,29% | 11.983,00 |
| 15.08.2025 | 20,75 | 20,75 | 20,63 | 20,63 | -0,77% | 5.254,00 |
| 14.08.2025 | 20,88 | 20,89 | 20,75 | 20,79 | -0,43% | 29.778,00 |
| 13.08.2025 | 20,86 | 20,92 | 20,74 | 20,88 | 0,19% | 7.668,00 |
| 12.08.2025 | 20,69 | 20,84 | 20,66 | 20,84 | 0,82% | 10.209,00 |
| 11.08.2025 | 20,85 | 20,85 | 20,67 | 20,67 | -0,72% | 8.422,00 |
| 08.08.2025 | 20,96 | 21,02 | 20,80 | 20,82 | -0,36% | 4.573,00 |
| 07.08.2025 | 20,94 | 21,00 | 20,89 | 20,90 | 0,27% | 10.383,00 |
| 06.08.2025 | 20,96 | 20,98 | 20,83 | 20,84 | -0,86% | 18.977,00 |
| 05.08.2025 | 21,25 | 21,31 | 20,91 | 21,02 | -1,33% | 9.013,00 |
| 04.08.2025 | 21,10 | 21,34 | 21,04 | 21,30 | 1,33% | 22.914,00 |
| 01.08.2025 | 21,02 | 21,12 | 20,84 | 21,02 | -0,17% | 9.052,00 |
| 31.07.2025 | 21,00 | 21,14 | 20,99 | 21,06 | 0,74% | 27.181,00 |
| 30.07.2025 | 20,85 | 21,00 | 20,82 | 20,90 | 0,75% | 67.083,00 |
| 29.07.2025 | 20,70 | 20,76 | 20,34 | 20,75 | 1,15% | 12.023,00 |
| 28.07.2025 | 20,65 | 20,65 | 20,45 | 20,52 | -0,42% | 20.335,00 |