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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,90 | 22,18 | 21,90 | 22,11 | -0,31% | 15.286,00 |
| 16.04.2026 | 22,17 | 22,22 | 22,08 | 22,18 | 0,61% | 3.459,00 |
| 15.04.2026 | 22,12 | 22,15 | 22,03 | 22,05 | -0,58% | 14.185,00 |
| 14.04.2026 | 22,13 | 22,17 | 22,08 | 22,17 | 0,41% | 4.436,00 |
| 13.04.2026 | 22,25 | 22,38 | 22,02 | 22,08 | -1,06% | 10.807,00 |
| 10.04.2026 | 22,51 | 22,53 | 22,25 | 22,32 | -0,36% | 11.618,00 |
| 09.04.2026 | 22,47 | 22,68 | 22,34 | 22,40 | 1,17% | 12.042,00 |
| 08.04.2026 | 21,97 | 22,29 | 21,89 | 22,14 | 0,18% | 9.282,00 |
| 07.04.2026 | 22,05 | 22,15 | 21,96 | 22,10 | 0,41% | 3.829,00 |
| 06.04.2026 | 22,07 | 22,10 | 21,93 | 22,01 | -0,27% | 5.535,00 |
| 02.04.2026 | 21,75 | 22,11 | 21,75 | 22,07 | 0,64% | 4.036,00 |
| 01.04.2026 | 22,03 | 22,10 | 21,83 | 21,93 | 0,23% | 40.851,00 |
| 31.03.2026 | 21,91 | 22,03 | 21,77 | 21,88 | -0,14% | 13.854,00 |
| 30.03.2026 | 22,22 | 22,30 | 21,89 | 21,91 | -1,22% | 12.602,00 |
| 27.03.2026 | 22,08 | 22,43 | 22,05 | 22,18 | 1,00% | 24.227,00 |
| 26.03.2026 | 21,84 | 22,05 | 21,84 | 21,96 | -1,22% | 10.019,00 |
| 25.03.2026 | 22,35 | 22,36 | 22,22 | 22,23 | 0,14% | 4.552,00 |
| 24.03.2026 | 22,12 | 22,44 | 22,08 | 22,20 | 0,94% | 12.016,00 |
| 23.03.2026 | 21,78 | 22,11 | 21,74 | 21,99 | 1,35% | 12.843,00 |
| 20.03.2026 | 22,34 | 22,34 | 21,63 | 21,70 | -3,85% | 6.807,00 |
| 19.03.2026 | 22,24 | 22,58 | 22,24 | 22,57 | 0,71% | 17.848,00 |
| 18.03.2026 | 22,45 | 22,56 | 22,39 | 22,41 | -0,49% | 38.022,00 |
| 17.03.2026 | 22,56 | 22,66 | 22,50 | 22,52 | 0,19% | 10.820,00 |
| 16.03.2026 | 22,51 | 22,51 | 22,38 | 22,48 | 0,65% | 15.026,00 |
| 13.03.2026 | 22,41 | 22,50 | 22,28 | 22,33 | 0,82% | 7.807,00 |
| 12.03.2026 | 22,17 | 22,40 | 22,13 | 22,15 | -0,09% | 27.249,00 |
| 11.03.2026 | 22,15 | 22,24 | 22,05 | 22,17 | -0,58% | 14.861,00 |
| 10.03.2026 | 22,37 | 22,56 | 22,28 | 22,30 | -0,31% | 8.918,00 |
| 09.03.2026 | 22,08 | 22,44 | 22,08 | 22,37 | -0,18% | 6.845,00 |
| 06.03.2026 | 22,42 | 22,55 | 22,37 | 22,41 | -0,62% | 9.045,00 |
| 05.03.2026 | 22,63 | 22,63 | 22,42 | 22,55 | -0,49% | 27.509,00 |
| 04.03.2026 | 22,48 | 22,72 | 22,46 | 22,66 | 0,22% | 20.426,00 |
| 03.03.2026 | 22,32 | 22,69 | 22,23 | 22,61 | -1,40% | 13.765,00 |
| 02.03.2026 | 22,95 | 23,03 | 22,84 | 22,93 | 0,35% | 9.695,00 |
| 27.02.2026 | 22,73 | 22,86 | 22,72 | 22,85 | 0,35% | 10.164,00 |
| 26.02.2026 | 22,64 | 22,78 | 22,56 | 22,77 | -0,11% | 11.915,00 |
| 25.02.2026 | 22,80 | 22,82 | 22,44 | 22,80 | 0,55% | 19.496,00 |
| 24.02.2026 | 22,21 | 22,67 | 22,21 | 22,67 | 0,71% | 12.160,00 |
| 23.02.2026 | 22,51 | 22,61 | 22,35 | 22,51 | 0,54% | 7.604,00 |
| 20.02.2026 | 22,28 | 22,40 | 22,22 | 22,39 | 0,36% | 10.375,00 |
| 19.02.2026 | 22,27 | 22,31 | 22,16 | 22,31 | 0,72% | 21.637,00 |
| 18.02.2026 | 22,48 | 22,48 | 22,13 | 22,15 | -1,07% | 10.287,00 |
| 17.02.2026 | 22,44 | 22,55 | 22,32 | 22,39 | -0,22% | 21.903,00 |
| 13.02.2026 | 21,94 | 22,49 | 21,94 | 22,44 | 2,73% | 9.826,00 |
| 12.02.2026 | 21,73 | 22,00 | 21,70 | 21,84 | 0,77% | 10.343,00 |
| 11.02.2026 | 21,54 | 21,68 | 21,52 | 21,68 | 1,03% | 10.163,00 |
| 10.02.2026 | 21,29 | 21,55 | 21,29 | 21,46 | 0,88% | 18.668,00 |
| 09.02.2026 | 21,03 | 21,27 | 21,03 | 21,27 | 1,18% | 10.213,00 |
| 06.02.2026 | 20,88 | 21,09 | 20,88 | 21,02 | 1,16% | 11.600,00 |
| 05.02.2026 | 20,75 | 20,79 | 20,64 | 20,78 | 0,22% | 10.211,00 |
| 04.02.2026 | 20,94 | 20,99 | 20,67 | 20,73 | -1,13% | 7.580,00 |
| 03.02.2026 | 20,67 | 20,97 | 20,67 | 20,97 | 1,71% | 13.392,00 |
| 02.02.2026 | 20,85 | 20,86 | 20,61 | 20,62 | -1,54% | 11.343,00 |
| 30.01.2026 | 20,91 | 20,98 | 20,75 | 20,94 | -0,36% | 13.059,00 |
| 29.01.2026 | 21,09 | 21,14 | 20,95 | 21,02 | -0,21% | 17.694,00 |
| 28.01.2026 | 20,94 | 21,06 | 20,94 | 21,06 | 0,43% | 5.244,00 |
| 27.01.2026 | 20,77 | 20,97 | 20,77 | 20,97 | 1,45% | 11.626,00 |
| 26.01.2026 | 20,72 | 20,77 | 20,54 | 20,67 | 0,15% | 16.368,00 |
| 23.01.2026 | 20,53 | 20,66 | 20,53 | 20,64 | 0,10% | 13.193,00 |
| 22.01.2026 | 20,70 | 20,90 | 20,58 | 20,62 | 0,19% | 20.077,00 |
| 21.01.2026 | 20,56 | 20,66 | 20,38 | 20,58 | 0,37% | 18.885,00 |
| 20.01.2026 | 20,61 | 20,78 | 20,46 | 20,51 | -1,23% | 26.487,00 |
| 16.01.2026 | 20,80 | 20,85 | 20,70 | 20,76 | -0,76% | 44.190,00 |
| 15.01.2026 | 20,71 | 21,03 | 20,71 | 20,92 | 1,31% | 36.172,00 |
| 14.01.2026 | 20,52 | 20,75 | 20,52 | 20,65 | 0,48% | 11.031,00 |
| 13.01.2026 | 20,31 | 20,63 | 20,31 | 20,55 | 0,93% | 39.418,00 |
| 12.01.2026 | 20,24 | 20,42 | 20,24 | 20,36 | 0,25% | 14.939,00 |
| 09.01.2026 | 20,15 | 20,41 | 20,15 | 20,31 | 1,58% | 23.924,00 |
| 08.01.2026 | 19,99 | 20,10 | 19,96 | 20,00 | -0,15% | 27.197,00 |
| 07.01.2026 | 20,45 | 20,45 | 19,93 | 20,03 | -1,93% | 8.860,00 |
| 06.01.2026 | 20,40 | 20,56 | 20,31 | 20,42 | -0,29% | 12.909,00 |
| 05.01.2026 | 20,94 | 20,94 | 20,24 | 20,48 | -1,11% | 15.575,00 |
| 02.01.2026 | 20,43 | 20,80 | 20,42 | 20,71 | 1,62% | 23.262,00 |
| 31.12.2025 | 20,50 | 20,55 | 20,38 | 20,38 | -1,02% | 11.294,00 |
| 30.12.2025 | 20,59 | 20,65 | 20,55 | 20,59 | 0,05% | 9.583,00 |
| 29.12.2025 | 20,61 | 20,65 | 20,55 | 20,58 | 0,49% | 17.673,00 |
| 26.12.2025 | 20,59 | 20,59 | 20,43 | 20,48 | -0,63% | 25.695,00 |
| 24.12.2025 | 20,48 | 20,62 | 20,48 | 20,61 | 0,63% | 4.569,00 |
| 23.12.2025 | 20,31 | 20,56 | 20,31 | 20,48 | 0,39% | 7.350,00 |
| 22.12.2025 | 20,24 | 20,47 | 20,24 | 20,40 | 0,29% | 16.887,00 |
| 19.12.2025 | 20,38 | 20,50 | 20,34 | 20,34 | -0,03% | 18.824,00 |
| 18.12.2025 | 20,49 | 20,59 | 20,33 | 20,35 | 0,48% | 6.415,00 |
| 17.12.2025 | 20,48 | 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 |