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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 20,15 | 20,23 | 19,80 | 19,91 | -1,39% | 61.368,00 |
| 12.03.2025 | 19,96 | 20,33 | 19,90 | 20,19 | 1,46% | 28.787,00 |
| 11.03.2025 | 19,80 | 20,04 | 19,76 | 19,90 | 1,12% | 22.739,00 |
| 10.03.2025 | 19,46 | 19,80 | 19,42 | 19,68 | 0,00% | 44.047,00 |
| 07.03.2025 | 19,70 | 19,87 | 19,46 | 19,68 | -0,10% | 63.231,00 |
| 06.03.2025 | 20,09 | 20,09 | 19,50 | 19,70 | -2,14% | 41.770,00 |
| 05.03.2025 | 20,31 | 20,31 | 19,86 | 20,13 | -0,22% | 29.106,00 |
| 04.03.2025 | 20,15 | 20,42 | 19,94 | 20,18 | -1,10% | 35.655,00 |
| 03.03.2025 | 20,99 | 21,02 | 20,35 | 20,40 | -1,90% | 51.603,00 |
| 28.02.2025 | 20,37 | 20,80 | 20,37 | 20,80 | 2,09% | 19.625,00 |
| 27.02.2025 | 20,62 | 20,62 | 20,33 | 20,37 | -1,07% | 25.267,00 |
| 26.02.2025 | 20,41 | 20,74 | 20,41 | 20,59 | 0,93% | 26.982,00 |
| 25.02.2025 | 20,50 | 20,50 | 20,04 | 20,40 | -1,92% | 43.714,00 |
| 24.02.2025 | 20,91 | 20,95 | 20,67 | 20,80 | -1,14% | 90.008,00 |
| 21.02.2025 | 21,14 | 21,23 | 20,88 | 21,04 | -1,27% | 30.953,00 |
| 20.02.2025 | 21,21 | 21,34 | 21,02 | 21,31 | -0,19% | 57.910,00 |
| 19.02.2025 | 21,41 | 21,50 | 21,25 | 21,35 | 0,14% | 9.979,00 |
| 18.02.2025 | 21,15 | 21,42 | 21,10 | 21,32 | 1,04% | 24.143,00 |
| 14.02.2025 | 21,04 | 21,28 | 21,02 | 21,10 | -0,05% | 35.846,00 |
| 13.02.2025 | 20,77 | 21,18 | 20,77 | 21,11 | 1,44% | 35.496,00 |
| 12.02.2025 | 20,91 | 21,11 | 20,80 | 20,81 | -1,14% | 44.062,00 |
| 11.02.2025 | 21,13 | 21,18 | 20,92 | 21,05 | -0,99% | 25.939,00 |
| 10.02.2025 | 21,11 | 21,36 | 21,11 | 21,26 | 1,24% | 27.491,00 |
| 07.02.2025 | 20,91 | 21,11 | 20,91 | 21,00 | -0,24% | 29.193,00 |
| 06.02.2025 | 21,40 | 21,40 | 20,99 | 21,05 | -1,50% | 26.163,00 |
| 05.02.2025 | 21,16 | 21,50 | 21,16 | 21,37 | 0,75% | 27.239,00 |
| 04.02.2025 | 20,99 | 21,28 | 20,99 | 21,21 | 0,47% | 53.459,00 |
| 03.02.2025 | 20,66 | 21,20 | 20,64 | 21,11 | 0,81% | 31.950,00 |
| 31.01.2025 | 21,30 | 21,30 | 20,86 | 20,94 | -1,64% | 50.808,00 |
| 30.01.2025 | 21,34 | 21,45 | 21,20 | 21,29 | 0,95% | 40.534,00 |
| 29.01.2025 | 21,09 | 21,27 | 21,04 | 21,09 | 0,29% | 26.108,00 |
| 28.01.2025 | 20,84 | 21,03 | 20,71 | 21,03 | 1,15% | 62.740,00 |
| 27.01.2025 | 21,48 | 21,48 | 20,75 | 20,79 | -5,07% | 24.830,00 |
| 24.01.2025 | 21,94 | 22,00 | 21,87 | 21,90 | -0,18% | 19.397,00 |
| 23.01.2025 | 21,80 | 22,01 | 21,80 | 21,94 | 0,34% | 75.025,00 |
| 22.01.2025 | 22,11 | 22,17 | 21,86 | 21,87 | -1,38% | 592.168,00 |
| 21.01.2025 | 21,91 | 22,30 | 21,85 | 22,17 | 1,46% | 53.869,00 |
| 17.01.2025 | 21,80 | 21,98 | 21,70 | 21,85 | 0,69% | 74.975,00 |
| 16.01.2025 | 21,42 | 21,76 | 21,42 | 21,70 | 1,12% | 293.080,00 |
| 15.01.2025 | 21,58 | 21,58 | 21,41 | 21,46 | 1,13% | 68.429,00 |
| 14.01.2025 | 20,81 | 21,32 | 20,81 | 21,22 | 2,32% | 72.658,00 |
| 13.01.2025 | 20,65 | 20,85 | 20,65 | 20,74 | 0,34% | 73.165,00 |
| 10.01.2025 | 20,88 | 20,96 | 20,62 | 20,67 | -0,19% | 124.866,00 |
| 08.01.2025 | 20,51 | 20,72 | 20,51 | 20,71 | 0,98% | 191.675,00 |
| 07.01.2025 | 20,58 | 20,62 | 20,47 | 20,51 | -0,10% | 125.534,00 |
| 06.01.2025 | 20,76 | 20,76 | 20,53 | 20,53 | -0,19% | 190.091,00 |
| 03.01.2025 | 20,45 | 20,66 | 20,45 | 20,57 | 0,83% | 196.171,00 |
| 02.01.2025 | 20,14 | 20,43 | 19,94 | 20,40 | 1,67% | 538.623,00 |
| 31.12.2024 | 20,02 | 20,22 | 20,00 | 20,07 | -0,07% | 166.849,00 |
| 30.12.2024 | 19,91 | 20,13 | 19,79 | 20,08 | 0,65% | 221.335,00 |
| 27.12.2024 | 19,96 | 20,09 | 19,83 | 19,95 | -0,35% | 728.062,00 |
| 26.12.2024 | 20,13 | 20,18 | 19,92 | 20,02 | -0,94% | 1.567.870,00 |
| 24.12.2024 | 20,01 | 20,23 | 20,00 | 20,21 | 1,05% | 33.282,00 |
| 23.12.2024 | 19,75 | 20,00 | 19,73 | 20,00 | 1,37% | 93.133,00 |
| 20.12.2024 | 19,26 | 19,86 | 19,23 | 19,73 | 1,02% | 24.057,00 |
| 19.12.2024 | 19,61 | 19,73 | 18,62 | 19,53 | -0,23% | 26.220,00 |
| 18.12.2024 | 19,80 | 20,36 | 19,45 | 19,58 | -1,63% | 15.234,00 |
| 17.12.2024 | 19,97 | 20,10 | 19,80 | 19,90 | -0,55% | 18.250,00 |
| 16.12.2024 | 20,12 | 20,42 | 20,00 | 20,01 | -1,01% | 16.523,00 |
| 13.12.2024 | 20,14 | 20,40 | 20,14 | 20,22 | -0,37% | 7.849,00 |
| 12.12.2024 | 20,21 | 20,46 | 20,15 | 20,29 | 0,00% | 10.898,00 |
| 11.12.2024 | 20,00 | 20,43 | 20,00 | 20,29 | 0,69% | 56.051,00 |
| 10.12.2024 | 20,20 | 20,37 | 20,09 | 20,15 | -0,40% | 17.323,00 |
| 09.12.2024 | 20,62 | 20,77 | 20,18 | 20,23 | -1,70% | 48.258,00 |
| 06.12.2024 | 20,82 | 20,82 | 20,52 | 20,58 | -0,77% | 16.018,00 |
| 05.12.2024 | 20,30 | 20,74 | 20,30 | 20,74 | 1,92% | 9.297,00 |
| 04.12.2024 | 20,54 | 20,59 | 20,24 | 20,35 | -0,78% | 9.768,00 |
| 03.12.2024 | 20,53 | 20,66 | 20,44 | 20,51 | 0,00% | 21.168,00 |
| 02.12.2024 | 20,99 | 20,99 | 20,43 | 20,51 | -1,49% | 26.159,00 |
| 29.11.2024 | 20,68 | 20,94 | 20,56 | 20,82 | 0,67% | 32.464,00 |
| 27.11.2024 | 20,54 | 20,77 | 20,48 | 20,68 | 1,18% | 27.571,00 |
| 26.11.2024 | 20,50 | 20,66 | 20,34 | 20,44 | -0,49% | 28.088,00 |
| 25.11.2024 | 20,80 | 20,96 | 20,37 | 20,54 | -1,72% | 15.516,00 |
| 22.11.2024 | 20,88 | 20,91 | 20,60 | 20,90 | 2,45% | 14.375,00 |
| 20.11.2024 | 20,46 | 20,48 | 20,34 | 20,40 | 0,25% | 11.160,00 |
| 19.11.2024 | 20,31 | 20,38 | 20,05 | 20,35 | 0,64% | 18.390,00 |
| 18.11.2024 | 20,16 | 20,30 | 19,98 | 20,22 | 0,90% | 7.134,00 |
| 15.11.2024 | 19,72 | 20,10 | 19,53 | 20,04 | 1,62% | 22.132,00 |
| 14.11.2024 | 19,73 | 19,80 | 19,50 | 19,72 | -0,15% | 9.662,00 |
| 13.11.2024 | 19,78 | 19,93 | 19,68 | 19,75 | 0,20% | 11.502,00 |
| 12.11.2024 | 20,03 | 20,06 | 19,65 | 19,71 | -2,81% | 31.444,00 |
| 11.11.2024 | 19,60 | 20,40 | 19,35 | 20,28 | 2,74% | 20.501,00 |
| 08.11.2024 | 20,00 | 20,00 | 19,68 | 19,74 | 0,46% | 11.101,00 |
| 07.11.2024 | 19,47 | 19,95 | 19,36 | 19,65 | 0,92% | 16.663,00 |
| 06.11.2024 | 19,10 | 19,56 | 19,01 | 19,47 | 2,53% | 34.481,00 |
| 05.11.2024 | 18,85 | 19,08 | 18,82 | 18,99 | 1,33% | 32.715,00 |
| 04.11.2024 | 18,81 | 18,83 | 18,72 | 18,74 | 0,27% | 3.007,00 |
| 01.11.2024 | 18,50 | 18,83 | 18,50 | 18,69 | 0,16% | 9.359,00 |
| 31.10.2024 | 18,52 | 18,79 | 18,52 | 18,66 | 0,27% | 13.415,00 |
| 30.10.2024 | 18,64 | 18,67 | 18,56 | 18,61 | 0,38% | 9.799,00 |
| 29.10.2024 | 18,58 | 18,69 | 18,51 | 18,54 | -0,48% | 7.482,00 |
| 28.10.2024 | 18,61 | 18,68 | 18,47 | 18,63 | -0,43% | 3.442,00 |
| 25.10.2024 | 18,72 | 18,85 | 18,58 | 18,71 | -0,48% | 12.884,00 |
| 24.10.2024 | 18,62 | 18,81 | 18,57 | 18,80 | 0,16% | 5.611,00 |
| 23.10.2024 | 18,82 | 18,84 | 18,72 | 18,77 | -0,05% | 7.020,00 |
| 22.10.2024 | 18,65 | 18,83 | 18,65 | 18,78 | 0,70% | 9.700,00 |
| 21.10.2024 | 18,63 | 18,74 | 18,62 | 18,65 | -0,21% | 46.632,00 |
| 18.10.2024 | 18,81 | 18,98 | 18,67 | 18,69 | -0,80% | 133.673,00 |
| 17.10.2024 | 18,86 | 18,99 | 18,79 | 18,84 | -0,16% | 12.308,00 |
| 16.10.2024 | 18,87 | 18,95 | 18,80 | 18,87 | 0,11% | 13.934,00 |