Tortoise Power and Energy Infrastructure Fund
[WKN: A0YDMT | ISIN: US89147X1046]
Aktienkurse
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