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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 20,60 | 20,70 | 20,57 | 20,60 | 0,01% | 16.188,00 |
| 24.07.2025 | 20,59 | 20,67 | 20,57 | 20,60 | -0,56% | 18.953,00 |
| 23.07.2025 | 20,54 | 20,80 | 20,54 | 20,72 | 0,97% | 15.803,00 |
| 22.07.2025 | 20,45 | 20,52 | 20,39 | 20,52 | 0,46% | 21.418,00 |
| 21.07.2025 | 20,50 | 20,59 | 20,38 | 20,42 | -0,82% | 25.655,00 |
| 18.07.2025 | 20,33 | 20,62 | 20,33 | 20,59 | 1,63% | 28.061,00 |
| 17.07.2025 | 20,22 | 20,31 | 20,15 | 20,26 | 0,20% | 59.858,00 |
| 16.07.2025 | 20,27 | 20,29 | 20,12 | 20,22 | -0,30% | 327.961,00 |
| 15.07.2025 | 20,30 | 20,35 | 20,18 | 20,28 | -0,78% | 16.508,00 |
| 14.07.2025 | 20,23 | 20,48 | 20,20 | 20,44 | 0,79% | 16.732,00 |
| 11.07.2025 | 20,27 | 20,38 | 20,22 | 20,28 | -0,06% | 19.695,00 |
| 10.07.2025 | 20,15 | 20,30 | 20,08 | 20,29 | 0,46% | 11.469,00 |
| 09.07.2025 | 20,08 | 20,26 | 20,06 | 20,20 | 0,50% | 46.156,00 |
| 08.07.2025 | 20,11 | 20,30 | 19,99 | 20,10 | -0,45% | 10.721,00 |
| 07.07.2025 | 20,20 | 20,31 | 20,14 | 20,19 | -0,39% | 17.344,00 |
| 03.07.2025 | 20,37 | 20,37 | 20,25 | 20,27 | 0,65% | 14.538,00 |
| 02.07.2025 | 20,34 | 20,34 | 20,02 | 20,14 | 0,05% | 9.844,00 |
| 01.07.2025 | 20,37 | 20,37 | 20,13 | 20,13 | -1,80% | 11.676,00 |
| 30.06.2025 | 20,36 | 20,50 | 20,32 | 20,50 | 0,64% | 12.856,00 |
| 27.06.2025 | 20,42 | 20,55 | 20,30 | 20,37 | 0,34% | 18.433,00 |
| 26.06.2025 | 20,10 | 20,35 | 20,10 | 20,30 | 0,72% | 23.318,00 |
| 25.06.2025 | 20,12 | 20,33 | 20,10 | 20,15 | -0,32% | 18.751,00 |
| 24.06.2025 | 20,11 | 20,30 | 20,09 | 20,22 | 0,05% | 10.965,00 |
| 23.06.2025 | 20,32 | 20,35 | 19,64 | 20,21 | 0,35% | 31.492,00 |
| 20.06.2025 | 20,07 | 20,34 | 20,02 | 20,14 | 0,50% | 10.016,00 |
| 18.06.2025 | 20,14 | 20,17 | 20,02 | 20,04 | -0,25% | 20.571,00 |
| 17.06.2025 | 20,16 | 20,26 | 20,05 | 20,09 | -0,30% | 17.622,00 |
| 16.06.2025 | 20,21 | 20,52 | 20,10 | 20,15 | -0,29% | 17.137,00 |
| 13.06.2025 | 20,21 | 20,52 | 20,05 | 20,21 | -0,01% | 13.555,00 |
| 12.06.2025 | 19,97 | 20,31 | 19,94 | 20,21 | 1,05% | 71.407,00 |
| 11.06.2025 | 20,12 | 20,16 | 19,87 | 20,00 | 0,10% | 12.797,00 |
| 10.06.2025 | 20,10 | 20,23 | 19,93 | 19,98 | -0,10% | 13.842,00 |
| 09.06.2025 | 20,13 | 20,17 | 19,90 | 20,00 | -0,30% | 10.709,00 |
| 06.06.2025 | 19,99 | 20,14 | 19,99 | 20,06 | 0,45% | 10.846,00 |
| 05.06.2025 | 19,83 | 20,04 | 19,77 | 19,97 | 0,10% | 9.194,00 |
| 04.06.2025 | 20,10 | 20,27 | 19,85 | 19,95 | -1,19% | 17.636,00 |
| 03.06.2025 | 20,11 | 20,29 | 20,02 | 20,19 | 0,85% | 43.987,00 |
| 02.06.2025 | 19,91 | 20,13 | 19,91 | 20,02 | 1,37% | 22.764,00 |
| 30.05.2025 | 19,81 | 19,92 | 19,70 | 19,75 | -0,39% | 16.415,00 |
| 29.05.2025 | 19,84 | 19,93 | 19,73 | 19,83 | 0,19% | 14.861,00 |
| 28.05.2025 | 20,00 | 20,00 | 19,79 | 19,79 | -1,20% | 8.057,00 |
| 27.05.2025 | 20,00 | 20,09 | 19,94 | 20,03 | 0,50% | 14.408,00 |
| 23.05.2025 | 19,54 | 19,93 | 19,54 | 19,93 | 1,17% | 20.192,00 |
| 22.05.2025 | 19,64 | 19,75 | 19,51 | 19,70 | -1,35% | 13.682,00 |
| 21.05.2025 | 19,98 | 20,02 | 19,80 | 19,97 | -0,50% | 13.257,00 |