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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 22,03 | 22,14 | 21,99 | 22,13 | 0,47% | 10.858,00 |
| 07.07.2026 | 21,90 | 22,10 | 21,88 | 22,03 | 1,39% | 12.303,00 |
| 06.07.2026 | 21,86 | 21,92 | 21,71 | 21,73 | 0,08% | 10.690,00 |
| 02.07.2026 | 21,48 | 21,72 | 21,48 | 21,71 | 1,08% | 16.843,00 |
| 01.07.2026 | 21,74 | 21,84 | 21,39 | 21,48 | -1,79% | 5.869,00 |
| 30.06.2026 | 22,01 | 22,24 | 21,87 | 21,87 | -1,19% | 12.229,00 |
| 29.06.2026 | 22,17 | 22,44 | 22,06 | 22,13 | -0,53% | 8.357,00 |
| 26.06.2026 | 22,40 | 22,40 | 22,22 | 22,25 | 0,14% | 18.057,00 |
| 25.06.2026 | 21,94 | 22,32 | 21,94 | 22,22 | 0,54% | 11.155,00 |
| 24.06.2026 | 22,07 | 22,14 | 21,92 | 22,10 | -0,39% | 13.479,00 |
| 23.06.2026 | 21,97 | 22,19 | 21,88 | 22,19 | 0,57% | 10.252,00 |
| 22.06.2026 | 21,81 | 22,17 | 21,81 | 22,06 | 1,19% | 8.716,00 |
| 18.06.2026 | 21,50 | 22,00 | 21,50 | 21,80 | 0,60% | 10.553,00 |
| 17.06.2026 | 21,80 | 21,83 | 21,62 | 21,67 | -0,60% | 17.544,00 |
| 16.06.2026 | 21,90 | 21,99 | 21,80 | 21,80 | 0,17% | 9.389,00 |
| 15.06.2026 | 21,90 | 21,90 | 21,71 | 21,76 | -0,36% | 10.021,00 |
| 12.06.2026 | 21,57 | 21,90 | 21,57 | 21,84 | 1,13% | 6.094,00 |
| 11.06.2026 | 21,64 | 21,84 | 21,58 | 21,60 | -0,06% | 12.761,00 |
| 10.06.2026 | 21,52 | 21,71 | 21,52 | 21,61 | 0,19% | 15.088,00 |
| 09.06.2026 | 21,49 | 21,58 | 21,47 | 21,57 | -0,23% | 12.190,00 |
| 08.06.2026 | 21,77 | 22,04 | 21,54 | 21,62 | -0,91% | 14.320,00 |
| 05.06.2026 | 21,86 | 22,04 | 21,77 | 21,82 | -0,42% | 10.691,00 |
| 04.06.2026 | 21,92 | 21,94 | 21,77 | 21,91 | 0,41% | 9.857,00 |
| 03.06.2026 | 21,99 | 22,10 | 21,80 | 21,82 | -0,22% | 6.714,00 |
| 02.06.2026 | 21,63 | 21,90 | 21,62 | 21,87 | 1,94% | 21.161,00 |
| 01.06.2026 | 21,65 | 21,65 | 21,45 | 21,45 | -1,19% | 6.910,00 |
| 29.05.2026 | 21,94 | 21,94 | 21,61 | 21,71 | -1,31% | 8.985,00 |
| 28.05.2026 | 22,11 | 22,11 | 21,94 | 22,00 | -0,68% | 4.273,00 |
| 27.05.2026 | 22,34 | 22,34 | 22,15 | 22,15 | -1,52% | 2.333,00 |
| 26.05.2026 | 22,81 | 22,81 | 22,47 | 22,49 | -0,64% | 17.956,00 |
| 22.05.2026 | 22,34 | 22,64 | 22,34 | 22,64 | 0,98% | 9.682,00 |
| 21.05.2026 | 22,31 | 22,44 | 22,28 | 22,42 | 0,64% | 12.376,00 |
| 20.05.2026 | 22,26 | 22,44 | 22,20 | 22,28 | 0,49% | 16.771,00 |
| 19.05.2026 | 21,93 | 22,21 | 21,93 | 22,17 | 0,59% | 4.977,00 |
| 18.05.2026 | 21,92 | 22,04 | 21,92 | 22,04 | -0,09% | 4.327,00 |
| 15.05.2026 | 22,17 | 22,21 | 22,06 | 22,06 | -1,12% | 3.341,00 |
| 14.05.2026 | 22,13 | 22,33 | 22,13 | 22,31 | 1,04% | 4.494,00 |
| 13.05.2026 | 22,00 | 22,15 | 21,93 | 22,08 | -0,88% | 12.544,00 |
| 12.05.2026 | 22,12 | 22,28 | 22,06 | 22,28 | 0,38% | 3.876,00 |
| 11.05.2026 | 21,86 | 22,24 | 21,86 | 22,19 | 1,31% | 9.516,00 |
| 08.05.2026 | 22,17 | 22,21 | 21,85 | 21,90 | -1,20% | 3.582,00 |
| 07.05.2026 | 22,20 | 22,20 | 22,08 | 22,17 | -0,89% | 5.865,00 |
| 06.05.2026 | 22,57 | 22,69 | 22,30 | 22,37 | -1,67% | 18.497,00 |
| 05.05.2026 | 22,82 | 22,96 | 22,73 | 22,75 | -0,25% | 23.935,00 |
| 04.05.2026 | 22,51 | 22,88 | 22,51 | 22,81 | 0,42% | 10.319,00 |
| 01.05.2026 | 22,73 | 22,97 | 22,71 | 22,71 | -0,66% | 11.581,00 |
| 30.04.2026 | 22,22 | 22,92 | 22,22 | 22,86 | 3,03% | 9.693,00 |
| 29.04.2026 | 22,51 | 22,51 | 22,15 | 22,19 | -0,41% | 23.960,00 |
| 28.04.2026 | 22,33 | 22,42 | 22,14 | 22,28 | 0,05% | 6.596,00 |
| 27.04.2026 | 22,39 | 22,40 | 22,27 | 22,27 | 0,23% | 18.314,00 |
| 24.04.2026 | 21,76 | 22,25 | 21,76 | 22,22 | 0,58% | 11.216,00 |
| 23.04.2026 | 21,76 | 22,10 | 21,76 | 22,09 | 2,02% | 16.946,00 |
| 22.04.2026 | 21,65 | 21,82 | 21,57 | 21,66 | 0,39% | 5.354,00 |
| 21.04.2026 | 21,77 | 21,77 | 21,54 | 21,57 | -1,26% | 5.535,00 |
| 20.04.2026 | 22,18 | 22,18 | 21,73 | 21,85 | -1,20% | 6.692,00 |
| 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 |