Echtzeit-Aktienkurs Tortoise Midstream Energy Fund Inc
Bid:
Ask:
Aktienkurse zur Tortoise Midstream Energy Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,41 | 53,44 | 51,41 | 53,36 | 2,74% | 24.436,00 |
| 19.12.2024 | 52,45 | 52,84 | 51,40 | 51,94 | -0,97% | 17.470,00 |
| 18.12.2024 | 53,38 | 53,75 | 52,39 | 52,45 | -2,24% | 11.471,00 |
| 17.12.2024 | 54,15 | 54,19 | 53,60 | 53,65 | -1,18% | 9.427,00 |
| 16.12.2024 | 54,55 | 54,70 | 54,01 | 54,29 | -0,76% | 18.425,00 |
| 13.12.2024 | 54,98 | 54,98 | 54,29 | 54,71 | 0,38% | 18.006,00 |
| 12.12.2024 | 55,14 | 55,31 | 54,33 | 54,50 | -0,95% | 7.846,00 |
| 11.12.2024 | 54,22 | 55,60 | 54,22 | 55,02 | 0,26% | 11.270,00 |
| 10.12.2024 | 57,13 | 57,13 | 54,87 | 54,88 | -2,86% | 14.523,00 |
| 09.12.2024 | 57,79 | 58,25 | 56,49 | 56,49 | -1,19% | 12.825,00 |
| 06.12.2024 | 56,06 | 57,50 | 55,89 | 57,18 | 1,50% | 19.246,00 |
| 05.12.2024 | 55,26 | 56,77 | 55,26 | 56,33 | 1,04% | 10.482,00 |
| 04.12.2024 | 56,05 | 57,31 | 55,73 | 55,75 | -1,95% | 21.083,00 |
| 03.12.2024 | 57,85 | 57,94 | 56,61 | 56,86 | -2,13% | 14.402,00 |
| 02.12.2024 | 59,28 | 59,45 | 57,86 | 58,10 | -0,84% | 18.927,00 |
| 29.11.2024 | 58,67 | 58,67 | 57,37 | 58,59 | 2,92% | 14.536,00 |
| 27.11.2024 | 57,25 | 57,25 | 56,29 | 56,93 | 1,15% | 8.956,00 |
| 26.11.2024 | 56,22 | 56,28 | 56,09 | 56,28 | -0,31% | 10.647,00 |
| 25.11.2024 | 57,57 | 57,59 | 56,32 | 56,46 | -1,60% | 24.363,00 |
| 22.11.2024 | 56,71 | 57,42 | 56,71 | 57,38 | 2,38% | 11.658,00 |
| 20.11.2024 | 55,79 | 56,16 | 55,41 | 56,04 | 0,77% | 15.101,00 |
| 19.11.2024 | 55,79 | 56,00 | 55,30 | 55,61 | 0,60% | 11.027,00 |
| 18.11.2024 | 54,26 | 55,50 | 54,26 | 55,28 | 2,11% | 13.774,00 |
| 15.11.2024 | 54,35 | 54,51 | 54,02 | 54,14 | 0,26% | 10.038,00 |
| 14.11.2024 | 54,41 | 54,77 | 53,93 | 54,00 | -0,92% | 9.402,00 |
| 13.11.2024 | 54,50 | 55,07 | 54,50 | 54,50 | -0,37% | 5.113,00 |
| 12.11.2024 | 54,70 | 54,95 | 54,58 | 54,70 | 0,26% | 6.056,00 |
| 11.11.2024 | 54,00 | 54,98 | 53,80 | 54,56 | 1,91% | 15.654,00 |
| 08.11.2024 | 53,79 | 53,79 | 52,72 | 53,54 | 1,44% | 8.947,00 |
| 07.11.2024 | 52,57 | 52,93 | 52,30 | 52,78 | 1,11% | 7.848,00 |
| 06.11.2024 | 51,96 | 52,42 | 51,69 | 52,20 | 2,27% | 14.031,00 |
| 05.11.2024 | 50,50 | 51,28 | 50,50 | 51,04 | 1,59% | 18.316,00 |
| 04.11.2024 | 49,64 | 50,33 | 49,64 | 50,24 | 0,50% | 11.086,00 |
| 01.11.2024 | 50,50 | 50,50 | 49,99 | 49,99 | -0,79% | 6.555,00 |
| 31.10.2024 | 50,50 | 50,50 | 49,76 | 50,39 | 0,68% | 12.073,00 |
| 30.10.2024 | 49,63 | 50,05 | 49,44 | 50,05 | 0,72% | 2.695,00 |
| 29.10.2024 | 49,70 | 49,99 | 49,52 | 49,69 | -0,22% | 7.642,00 |
| 28.10.2024 | 50,41 | 50,41 | 49,80 | 49,80 | -1,31% | 4.502,00 |
| 25.10.2024 | 50,45 | 50,69 | 50,11 | 50,46 | 0,26% | 4.895,00 |
| 24.10.2024 | 50,17 | 50,33 | 50,16 | 50,33 | 0,66% | 5.268,00 |
| 23.10.2024 | 50,60 | 50,81 | 50,00 | 50,00 | -0,99% | 2.566,00 |
| 22.10.2024 | 50,20 | 50,80 | 50,20 | 50,50 | 0,10% | 7.406,00 |
| 21.10.2024 | 50,69 | 50,79 | 50,43 | 50,45 | 0,04% | 4.207,00 |
| 18.10.2024 | 50,72 | 50,72 | 50,06 | 50,43 | 0,14% | 3.978,00 |
| 17.10.2024 | 50,66 | 50,78 | 50,36 | 50,36 | -0,16% | 3.956,00 |
| 16.10.2024 | 49,95 | 50,69 | 49,80 | 50,44 | 0,74% | 21.550,00 |
| 15.10.2024 | 50,20 | 50,33 | 49,84 | 50,07 | -0,99% | 5.917,00 |
| 14.10.2024 | 50,25 | 50,57 | 49,82 | 50,57 | 0,64% | 7.048,00 |
| 11.10.2024 | 49,80 | 50,25 | 49,76 | 50,25 | 0,84% | 14.408,00 |
| 10.10.2024 | 50,13 | 50,13 | 49,78 | 49,83 | -0,20% | 6.378,00 |
| 09.10.2024 | 48,83 | 50,17 | 48,83 | 49,93 | 1,77% | 22.813,00 |
| 08.10.2024 | 50,05 | 50,10 | 48,85 | 49,06 | -2,17% | 13.119,00 |
| 07.10.2024 | 50,04 | 50,25 | 49,98 | 50,15 | 0,60% | 8.758,00 |
| 04.10.2024 | 49,33 | 50,22 | 49,33 | 49,85 | 0,75% | 14.868,00 |
| 03.10.2024 | 49,05 | 49,48 | 48,72 | 49,48 | 1,21% | 12.410,00 |
| 02.10.2024 | 48,50 | 49,54 | 48,50 | 48,89 | 1,01% | 4.617,00 |
| 01.10.2024 | 47,35 | 48,40 | 47,35 | 48,40 | 1,83% | 6.134,00 |
| 30.09.2024 | 47,37 | 47,74 | 47,22 | 47,53 | 1,00% | 6.943,00 |
| 27.09.2024 | 47,00 | 47,22 | 46,80 | 47,06 | -0,02% | 9.440,00 |
| 26.09.2024 | 48,90 | 48,90 | 47,01 | 47,07 | -3,51% | 12.376,00 |
| 25.09.2024 | 48,85 | 49,11 | 48,60 | 48,78 | 0,16% | 16.447,00 |
| 24.09.2024 | 48,64 | 49,48 | 48,50 | 48,70 | 0,64% | 16.884,00 |
| 23.09.2024 | 47,55 | 49,02 | 47,55 | 48,39 | 1,68% | 30.117,00 |
| 20.09.2024 | 47,12 | 47,70 | 47,06 | 47,59 | 0,42% | 9.605,00 |
| 19.09.2024 | 47,75 | 47,75 | 47,37 | 47,39 | -0,34% | 5.812,00 |
| 18.09.2024 | 47,77 | 48,02 | 47,49 | 47,55 | -0,46% | 7.867,00 |
| 17.09.2024 | 47,14 | 47,92 | 47,00 | 47,77 | 1,49% | 14.366,00 |
| 16.09.2024 | 46,28 | 47,21 | 46,28 | 47,07 | 2,17% | 15.540,00 |
| 13.09.2024 | 45,67 | 46,26 | 45,47 | 46,07 | 1,23% | 9.268,00 |
| 12.09.2024 | 45,07 | 45,57 | 44,90 | 45,51 | 0,98% | 10.751,00 |
| 11.09.2024 | 44,78 | 45,20 | 44,50 | 45,07 | 0,16% | 18.838,00 |
| 10.09.2024 | 45,20 | 45,20 | 44,82 | 45,00 | -0,31% | 10.582,00 |
| 09.09.2024 | 45,25 | 45,34 | 44,72 | 45,14 | 0,20% | 39.177,00 |
| 06.09.2024 | 45,27 | 45,67 | 44,86 | 45,05 | -0,49% | 24.628,00 |
| 05.09.2024 | 45,26 | 45,48 | 44,96 | 45,27 | 0,69% | 11.816,00 |
| 04.09.2024 | 45,24 | 45,24 | 44,80 | 44,96 | -0,24% | 15.707,00 |
| 03.09.2024 | 44,73 | 45,10 | 43,96 | 45,07 | 0,27% | 14.048,00 |
| 30.08.2024 | 44,73 | 44,98 | 44,50 | 44,95 | 1,17% | 31.023,00 |
| 29.08.2024 | 43,90 | 44,56 | 43,90 | 44,43 | 1,65% | 16.936,00 |
| 28.08.2024 | 44,13 | 44,72 | 43,56 | 43,71 | -1,44% | 5.815,00 |
| 27.08.2024 | 44,40 | 44,71 | 44,21 | 44,35 | -0,67% | 4.714,00 |
| 26.08.2024 | 44,22 | 44,84 | 44,22 | 44,65 | 1,11% | 12.083,00 |
| 23.08.2024 | 43,38 | 44,50 | 43,38 | 44,16 | -0,34% | 32.556,00 |
| 22.08.2024 | 44,22 | 44,75 | 44,22 | 44,31 | -0,11% | 14.501,00 |
| 21.08.2024 | 44,52 | 44,89 | 44,33 | 44,36 | -0,18% | 9.621,00 |
| 20.08.2024 | 45,27 | 45,56 | 44,36 | 44,44 | -1,49% | 19.348,00 |
| 19.08.2024 | 44,34 | 45,34 | 44,34 | 45,11 | 1,46% | 12.561,00 |
| 16.08.2024 | 44,56 | 44,56 | 44,24 | 44,46 | 0,98% | 4.620,00 |
| 15.08.2024 | 43,72 | 44,33 | 43,72 | 44,03 | 1,43% | 10.100,00 |
| 14.08.2024 | 43,19 | 43,90 | 43,19 | 43,41 | 0,51% | 14.897,00 |
| 13.08.2024 | 43,30 | 43,62 | 42,83 | 43,19 | -0,69% | 12.963,00 |
| 12.08.2024 | 43,24 | 44,05 | 43,23 | 43,49 | 0,58% | 16.246,00 |
| 09.08.2024 | 43,82 | 44,25 | 43,24 | 43,24 | -0,89% | 9.148,00 |
| 08.08.2024 | 43,44 | 43,92 | 43,20 | 43,63 | 1,43% | 5.557,00 |
| 07.08.2024 | 42,95 | 43,52 | 42,95 | 43,01 | 1,38% | 13.105,00 |
| 06.08.2024 | 41,27 | 42,60 | 41,27 | 42,43 | 3,49% | 6.109,00 |
| 05.08.2024 | 41,47 | 41,77 | 40,41 | 41,00 | -3,48% | 21.855,00 |
| 02.08.2024 | 43,28 | 43,28 | 42,30 | 42,48 | -2,25% | 11.544,00 |
| 01.08.2024 | 43,60 | 43,80 | 43,28 | 43,46 | -0,21% | 9.031,00 |
| 31.07.2024 | 43,85 | 43,85 | 43,55 | 43,55 | 0,62% | 3.589,00 |