Echtzeit-Aktienkurs Tortoise Pipeline & Energy Fund
Bid:
Ask:
Aktienkurse zur Tortoise Pipeline & Energy Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,61 | 47,70 | 46,61 | 47,61 | 1,97% | 4.204,00 |
| 19.12.2024 | 47,27 | 47,27 | 46,26 | 46,69 | -0,34% | 19.726,00 |
| 18.12.2024 | 47,96 | 48,21 | 46,85 | 46,85 | -1,38% | 6.561,00 |
| 17.12.2024 | 47,68 | 47,90 | 47,00 | 47,51 | -1,56% | 8.604,00 |
| 16.12.2024 | 48,22 | 48,54 | 47,88 | 48,26 | -0,39% | 9.222,00 |
| 13.12.2024 | 48,32 | 49,26 | 48,22 | 48,45 | -1,08% | 7.955,00 |
| 12.12.2024 | 49,04 | 49,59 | 48,71 | 48,98 | -0,04% | 6.199,00 |
| 11.12.2024 | 48,43 | 49,43 | 48,43 | 49,00 | 0,39% | 2.587,00 |
| 10.12.2024 | 48,96 | 48,97 | 48,71 | 48,81 | -0,87% | 5.210,00 |
| 09.12.2024 | 50,20 | 50,20 | 49,24 | 49,24 | -2,28% | 9.146,00 |
| 06.12.2024 | 50,83 | 51,10 | 50,27 | 50,39 | -0,89% | 12.999,00 |
| 05.12.2024 | 48,93 | 50,84 | 48,93 | 50,84 | 2,07% | 9.622,00 |
| 04.12.2024 | 50,36 | 50,97 | 49,22 | 49,81 | -1,27% | 24.032,00 |
| 03.12.2024 | 49,76 | 50,68 | 49,76 | 50,45 | -0,32% | 23.402,00 |
| 02.12.2024 | 51,78 | 53,07 | 50,17 | 50,61 | -3,30% | 12.364,00 |
| 29.11.2024 | 51,85 | 52,54 | 51,67 | 52,34 | 1,77% | 10.132,00 |
| 27.11.2024 | 50,72 | 51,43 | 50,72 | 51,43 | 1,45% | 7.401,00 |
| 26.11.2024 | 50,42 | 50,90 | 50,36 | 50,69 | -1,19% | 14.175,00 |
| 25.11.2024 | 51,98 | 52,31 | 51,14 | 51,30 | -1,55% | 10.606,00 |
| 22.11.2024 | 51,37 | 52,45 | 51,37 | 52,11 | 0,32% | 18.671,00 |
| 21.11.2024 | 50,65 | 52,04 | 50,65 | 51,94 | 2,09% | 3.539,00 |
| 20.11.2024 | 50,45 | 51,01 | 50,45 | 50,88 | 0,91% | 4.604,00 |
| 19.11.2024 | 49,00 | 50,64 | 49,00 | 50,42 | 1,12% | 34.318,00 |
| 18.11.2024 | 49,01 | 50,78 | 49,01 | 49,86 | 0,76% | 6.294,00 |
| 15.11.2024 | 48,20 | 49,86 | 47,21 | 49,48 | 2,30% | 22.474,00 |
| 14.11.2024 | 48,09 | 48,50 | 47,78 | 48,37 | 0,23% | 53.957,00 |
| 13.11.2024 | 48,75 | 48,91 | 47,87 | 48,26 | -1,37% | 13.582,00 |
| 12.11.2024 | 48,87 | 49,71 | 48,57 | 48,93 | 0,66% | 8.251,00 |
| 11.11.2024 | 48,62 | 48,94 | 48,52 | 48,61 | 1,12% | 2.139,00 |
| 08.11.2024 | 47,89 | 48,38 | 47,89 | 48,07 | -0,06% | 2.325,00 |
| 07.11.2024 | 47,21 | 48,25 | 46,92 | 48,10 | 1,84% | 4.307,00 |
| 06.11.2024 | 45,80 | 47,45 | 45,61 | 47,23 | 3,72% | 6.675,00 |
| 05.11.2024 | 44,64 | 45,75 | 44,64 | 45,54 | 1,10% | 4.545,00 |
| 04.11.2024 | 44,42 | 45,08 | 44,42 | 45,04 | 0,85% | 2.211,00 |
| 01.11.2024 | 44,88 | 45,05 | 44,66 | 44,66 | 0,34% | 3.627,00 |
| 31.10.2024 | 44,25 | 45,06 | 44,25 | 44,51 | 0,02% | 3.192,00 |
| 30.10.2024 | 44,11 | 44,70 | 44,11 | 44,50 | 0,16% | 1.718,00 |
| 29.10.2024 | 44,32 | 44,68 | 44,29 | 44,43 | -0,02% | 1.197,00 |
| 28.10.2024 | 44,76 | 44,76 | 44,32 | 44,44 | -0,69% | 1.753,00 |
| 25.10.2024 | 44,63 | 44,75 | 44,63 | 44,75 | 0,09% | 569,00 |
| 24.10.2024 | 44,84 | 44,89 | 44,71 | 44,71 | -0,11% | 830,00 |
| 23.10.2024 | 44,77 | 44,77 | 44,76 | 44,76 | -0,29% | 640,00 |
| 22.10.2024 | 45,06 | 45,06 | 44,49 | 44,89 | -0,38% | 5.097,00 |
| 21.10.2024 | 45,06 | 45,08 | 44,91 | 45,06 | 0,36% | 1.453,00 |
| 18.10.2024 | 45,00 | 45,00 | 44,34 | 44,90 | 0,09% | 3.159,00 |
| 17.10.2024 | 45,00 | 45,00 | 44,73 | 44,86 | 0,25% | 4.907,00 |
| 16.10.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,02% | 1.145,00 |
| 15.10.2024 | 44,80 | 45,15 | 43,65 | 44,74 | -0,47% | 4.720,00 |
| 14.10.2024 | 44,96 | 45,37 | 44,95 | 44,95 | 0,26% | 6.221,00 |
| 11.10.2024 | 44,23 | 44,83 | 44,23 | 44,83 | 1,03% | 2.979,00 |
| 10.10.2024 | 43,80 | 44,38 | 43,80 | 44,38 | 1,94% | 6.416,00 |
| 09.10.2024 | 43,63 | 43,77 | 43,53 | 43,53 | -0,56% | 3.874,00 |
| 08.10.2024 | 43,87 | 44,14 | 43,59 | 43,78 | -0,71% | 5.406,00 |
| 07.10.2024 | 44,33 | 44,33 | 44,10 | 44,10 | -0,19% | 5.523,00 |
| 04.10.2024 | 43,85 | 44,23 | 43,46 | 44,18 | 1,75% | 13.061,00 |
| 03.10.2024 | 43,04 | 43,45 | 43,04 | 43,42 | 1,19% | 4.672,00 |
| 02.10.2024 | 42,92 | 43,12 | 42,69 | 42,91 | 0,61% | 3.843,00 |
| 01.10.2024 | 41,97 | 42,76 | 41,97 | 42,65 | 1,07% | 1.863,00 |
| 30.09.2024 | 42,09 | 42,48 | 41,92 | 42,20 | -0,21% | 4.325,00 |
| 27.09.2024 | 42,28 | 42,45 | 41,14 | 42,29 | -0,26% | 2.546,00 |
| 26.09.2024 | 42,76 | 42,76 | 42,30 | 42,40 | -0,89% | 2.857,00 |
| 25.09.2024 | 42,87 | 43,11 | 42,71 | 42,78 | -0,40% | 74.474,00 |
| 24.09.2024 | 42,95 | 43,42 | 42,87 | 42,95 | 0,35% | 2.805,00 |
| 23.09.2024 | 41,73 | 42,80 | 41,73 | 42,80 | 1,46% | 2.866,00 |
| 20.09.2024 | 42,39 | 42,40 | 41,98 | 42,19 | -0,51% | 5.223,00 |
| 19.09.2024 | 43,17 | 43,20 | 42,40 | 42,40 | -0,93% | 16.169,00 |
| 18.09.2024 | 42,78 | 42,92 | 42,62 | 42,80 | -0,22% | 3.993,00 |
| 17.09.2024 | 42,49 | 43,42 | 42,49 | 42,89 | 1,47% | 1.536,00 |
| 16.09.2024 | 42,02 | 42,29 | 41,45 | 42,27 | 1,14% | 41.245,00 |
| 13.09.2024 | 41,51 | 41,98 | 41,46 | 41,80 | 1,32% | 6.166,00 |
| 12.09.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,49% | 540,00 |
| 11.09.2024 | 41,08 | 41,52 | 41,08 | 41,45 | 0,13% | 6.412,00 |
| 10.09.2024 | 41,18 | 41,72 | 41,17 | 41,40 | -0,16% | 4.939,00 |
| 09.09.2024 | 41,96 | 41,96 | 41,35 | 41,47 | -1,05% | 2.786,00 |
| 06.09.2024 | 42,06 | 42,06 | 41,65 | 41,91 | 0,21% | 4.347,00 |
| 05.09.2024 | 41,94 | 42,05 | 41,63 | 41,82 | -0,61% | 8.375,00 |
| 04.09.2024 | 41,71 | 42,10 | 41,71 | 42,08 | 0,68% | 8.310,00 |
| 03.09.2024 | 41,54 | 41,79 | 41,33 | 41,79 | 0,24% | 6.745,00 |
| 30.08.2024 | 41,88 | 42,10 | 41,61 | 41,69 | 0,19% | 3.298,00 |
| 29.08.2024 | 40,90 | 41,69 | 40,90 | 41,61 | 1,76% | 6.860,00 |
| 28.08.2024 | 41,03 | 41,10 | 40,89 | 40,89 | -1,64% | 3.154,00 |
| 27.08.2024 | 41,83 | 41,83 | 41,44 | 41,57 | -0,28% | 857,00 |
| 26.08.2024 | 41,30 | 41,69 | 41,29 | 41,69 | 1,13% | 11.440,00 |
| 23.08.2024 | 41,03 | 41,23 | 40,90 | 41,23 | -1,07% | 1.848,00 |
| 22.08.2024 | 41,37 | 41,97 | 41,06 | 41,67 | 0,12% | 4.861,00 |
| 21.08.2024 | 41,64 | 42,04 | 41,21 | 41,62 | 0,14% | 3.049,00 |
| 20.08.2024 | 41,42 | 41,69 | 41,42 | 41,56 | 0,14% | 17.963,00 |
| 19.08.2024 | 41,09 | 41,79 | 39,85 | 41,50 | 1,05% | 18.907,00 |
| 16.08.2024 | 40,48 | 41,49 | 40,48 | 41,07 | 0,96% | 5.489,00 |
| 15.08.2024 | 40,60 | 40,99 | 40,19 | 40,68 | 0,87% | 2.796,00 |
| 14.08.2024 | 39,63 | 40,33 | 39,63 | 40,33 | 1,51% | 2.710,00 |
| 13.08.2024 | 39,97 | 39,97 | 39,31 | 39,73 | -1,05% | 19.286,00 |
| 12.08.2024 | 39,60 | 40,28 | 39,60 | 40,15 | 1,52% | 9.641,00 |
| 09.08.2024 | 40,15 | 40,15 | 39,43 | 39,55 | -1,25% | 9.822,00 |
| 08.08.2024 | 39,10 | 40,05 | 39,10 | 40,05 | 2,53% | 22.432,00 |
| 07.08.2024 | 38,34 | 39,65 | 38,34 | 39,06 | 1,82% | 33.597,00 |
| 06.08.2024 | 36,97 | 38,62 | 36,89 | 38,36 | 14,13% | 93.775,00 |
| 05.08.2024 | 33,69 | 33,99 | 33,24 | 33,61 | -2,75% | 6.673,00 |
| 02.08.2024 | 34,46 | 34,56 | 34,39 | 34,56 | -2,29% | 1.753,00 |
| 01.08.2024 | 35,18 | 36,06 | 35,18 | 35,37 | 0,03% | 1.782,00 |