Echtzeit-Aktienkurs Tortoise Energy Independence Fund
Bid:
Ask:
Aktienkurse zur Tortoise Energy Independence Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,96 | 40,45 | 39,94 | 40,40 | 1,90% | 9.311,00 |
| 19.12.2024 | 40,18 | 40,18 | 39,25 | 39,64 | -0,53% | 14.084,00 |
| 18.12.2024 | 40,72 | 40,72 | 39,85 | 39,85 | -1,94% | 3.238,00 |
| 17.12.2024 | 40,61 | 40,64 | 40,49 | 40,64 | -1,62% | 1.695,00 |
| 16.12.2024 | 40,57 | 41,43 | 40,47 | 41,31 | -0,89% | 2.178,00 |
| 13.12.2024 | 41,56 | 41,95 | 41,56 | 41,68 | -0,51% | 1.235,00 |
| 12.12.2024 | 42,50 | 42,50 | 41,65 | 41,90 | -0,44% | 8.140,00 |
| 11.12.2024 | 41,55 | 42,08 | 41,36 | 42,08 | 1,28% | 16.222,00 |
| 10.12.2024 | 41,80 | 42,04 | 41,53 | 41,55 | -0,93% | 6.544,00 |
| 09.12.2024 | 42,45 | 42,86 | 41,94 | 41,94 | -1,62% | 9.155,00 |
| 06.12.2024 | 43,61 | 43,61 | 42,60 | 42,63 | -1,75% | 9.784,00 |
| 05.12.2024 | 43,25 | 43,48 | 42,99 | 43,39 | 1,60% | 9.230,00 |
| 04.12.2024 | 43,40 | 43,40 | 42,64 | 42,71 | -1,83% | 5.143,00 |
| 03.12.2024 | 43,52 | 44,02 | 43,45 | 43,50 | 0,00% | 7.968,00 |
| 02.12.2024 | 44,30 | 44,50 | 43,39 | 43,50 | -1,36% | 14.346,00 |
| 29.11.2024 | 44,30 | 44,32 | 43,88 | 44,10 | 0,25% | 13.715,00 |
| 27.11.2024 | 43,76 | 43,99 | 43,68 | 43,99 | 0,89% | 18.253,00 |
| 26.11.2024 | 43,90 | 43,93 | 43,46 | 43,60 | -1,23% | 12.221,00 |
| 25.11.2024 | 45,27 | 45,27 | 44,05 | 44,15 | -1,33% | 4.770,00 |
| 22.11.2024 | 44,85 | 44,85 | 44,74 | 44,74 | 0,93% | 429,00 |
| 20.11.2024 | 44,16 | 44,42 | 44,07 | 44,33 | 1,48% | 3.537,00 |
| 19.11.2024 | 43,39 | 43,75 | 43,39 | 43,68 | 0,53% | 7.912,00 |
| 18.11.2024 | 43,54 | 43,59 | 43,31 | 43,45 | 1,21% | 5.447,00 |
| 15.11.2024 | 42,86 | 43,11 | 42,76 | 42,93 | 0,49% | 4.611,00 |
| 14.11.2024 | 42,97 | 42,97 | 42,54 | 42,72 | -0,41% | 5.026,00 |
| 13.11.2024 | 42,71 | 42,90 | 42,71 | 42,90 | 0,34% | 1.170,00 |
| 12.11.2024 | 42,95 | 43,02 | 42,45 | 42,76 | 0,36% | 5.889,00 |
| 11.11.2024 | 42,60 | 42,65 | 42,60 | 42,60 | 0,57% | 5.777,00 |
| 08.11.2024 | 41,97 | 42,40 | 41,97 | 42,36 | 1,09% | 2.916,00 |
| 07.11.2024 | 41,44 | 41,91 | 41,44 | 41,91 | 0,40% | 2.344,00 |
| 06.11.2024 | 40,77 | 41,79 | 40,77 | 41,74 | 4,73% | 5.159,00 |
| 05.11.2024 | 39,89 | 39,97 | 39,85 | 39,85 | 0,52% | 2.399,00 |
| 04.11.2024 | 39,66 | 39,71 | 39,48 | 39,65 | 1,29% | 3.235,00 |
| 01.11.2024 | 39,85 | 39,91 | 39,09 | 39,14 | -0,96% | 8.903,00 |
| 31.10.2024 | 39,02 | 39,52 | 39,02 | 39,52 | 1,04% | 6.247,00 |
| 30.10.2024 | 39,20 | 39,20 | 39,11 | 39,11 | 0,42% | 873,00 |
| 29.10.2024 | 38,95 | 39,07 | 38,70 | 38,95 | -0,26% | 1.739,00 |
| 28.10.2024 | 39,03 | 39,16 | 39,03 | 39,05 | -0,38% | 3.080,00 |
| 25.10.2024 | 39,76 | 39,76 | 39,20 | 39,20 | 0,00% | 855,00 |
| 24.10.2024 | 39,02 | 39,20 | 38,94 | 39,20 | -0,05% | 2.781,00 |
| 23.10.2024 | 39,33 | 39,55 | 39,12 | 39,22 | -0,50% | 4.180,00 |
| 22.10.2024 | 39,68 | 39,97 | 39,33 | 39,42 | 0,13% | 1.434,00 |
| 21.10.2024 | 39,28 | 39,97 | 38,72 | 39,37 | -0,08% | 3.990,00 |
| 18.10.2024 | 39,35 | 39,40 | 39,17 | 39,40 | -0,43% | 3.328,00 |
| 17.10.2024 | 39,37 | 39,59 | 39,37 | 39,57 | 0,00% | 1.536,00 |
| 16.10.2024 | 39,28 | 39,57 | 39,28 | 39,57 | 0,46% | 7.527,00 |
| 15.10.2024 | 40,10 | 40,10 | 39,30 | 39,39 | -2,57% | 6.734,00 |
| 14.10.2024 | 40,56 | 40,56 | 40,43 | 40,43 | -0,49% | 4.919,00 |
| 11.10.2024 | 40,41 | 40,66 | 40,41 | 40,63 | 0,62% | 2.090,00 |
| 10.10.2024 | 40,34 | 40,55 | 40,34 | 40,38 | 0,90% | 1.461,00 |
| 09.10.2024 | 39,69 | 40,09 | 39,69 | 40,02 | 0,15% | 6.193,00 |
| 08.10.2024 | 40,69 | 40,69 | 39,78 | 39,96 | -2,06% | 4.911,00 |
| 07.10.2024 | 40,60 | 41,07 | 40,60 | 40,80 | 0,87% | 9.907,00 |
| 04.10.2024 | 39,83 | 40,45 | 39,83 | 40,45 | 2,15% | 26.096,00 |
| 03.10.2024 | 39,14 | 39,69 | 39,07 | 39,60 | 2,12% | 54.268,00 |
| 02.10.2024 | 38,77 | 39,04 | 38,57 | 38,78 | 0,83% | 20.195,00 |
| 01.10.2024 | 38,03 | 38,66 | 38,03 | 38,46 | 2,14% | 12.634,00 |
| 30.09.2024 | 37,69 | 37,83 | 37,54 | 37,65 | 0,30% | 17.499,00 |
| 27.09.2024 | 37,12 | 37,60 | 37,11 | 37,54 | 0,66% | 8.351,00 |
| 26.09.2024 | 38,36 | 38,36 | 37,04 | 37,30 | -2,47% | 11.644,00 |
| 25.09.2024 | 38,65 | 38,65 | 38,03 | 38,24 | -1,42% | 7.274,00 |
| 24.09.2024 | 38,73 | 38,97 | 38,43 | 38,79 | 0,47% | 11.578,00 |
| 23.09.2024 | 38,42 | 38,74 | 38,40 | 38,61 | 1,21% | 8.743,00 |
| 20.09.2024 | 38,40 | 38,40 | 37,93 | 38,15 | -0,40% | 1.175,00 |
| 19.09.2024 | 38,01 | 38,31 | 38,01 | 38,31 | 1,55% | 1.937,00 |
| 18.09.2024 | 37,75 | 37,88 | 37,64 | 37,72 | 0,05% | 2.526,00 |
| 17.09.2024 | 37,63 | 37,70 | 37,63 | 37,70 | 0,48% | 866,00 |
| 16.09.2024 | 36,95 | 37,52 | 36,86 | 37,52 | 2,32% | 4.287,00 |
| 13.09.2024 | 36,52 | 36,94 | 36,52 | 36,67 | 0,95% | 3.413,00 |
| 12.09.2024 | 36,15 | 36,54 | 36,15 | 36,33 | 0,90% | 2.928,00 |
| 11.09.2024 | 36,26 | 36,26 | 35,91 | 36,00 | -0,63% | 2.643,00 |
| 10.09.2024 | 36,20 | 36,25 | 36,08 | 36,23 | -1,82% | 1.671,00 |
| 09.09.2024 | 37,50 | 37,50 | 36,90 | 36,90 | -0,72% | 21.589,00 |
| 06.09.2024 | 37,39 | 37,45 | 37,17 | 37,17 | -1,30% | 3.929,00 |
| 05.09.2024 | 37,49 | 37,66 | 37,49 | 37,66 | 0,43% | 3.637,00 |
| 04.09.2024 | 37,93 | 37,93 | 37,49 | 37,50 | -0,71% | 3.175,00 |
| 03.09.2024 | 37,88 | 37,99 | 37,57 | 37,77 | -1,20% | 7.752,00 |
| 30.08.2024 | 38,21 | 38,40 | 37,90 | 38,23 | -0,29% | 5.876,00 |
| 29.08.2024 | 38,17 | 38,49 | 38,00 | 38,34 | 1,46% | 4.454,00 |
| 28.08.2024 | 38,12 | 38,12 | 37,73 | 37,79 | -1,38% | 12.890,00 |
| 27.08.2024 | 38,31 | 38,42 | 38,08 | 38,32 | -0,62% | 5.492,00 |
| 26.08.2024 | 38,54 | 38,71 | 38,34 | 38,56 | 0,35% | 2.072,00 |
| 23.08.2024 | 37,93 | 38,43 | 37,93 | 38,43 | -1,27% | 4.988,00 |
| 22.08.2024 | 38,53 | 38,93 | 38,34 | 38,92 | 1,09% | 1.409,00 |
| 21.08.2024 | 38,31 | 38,53 | 38,27 | 38,50 | 0,63% | 1.340,00 |
| 20.08.2024 | 39,02 | 39,02 | 38,21 | 38,26 | -1,62% | 6.129,00 |
| 19.08.2024 | 38,75 | 39,00 | 38,75 | 38,89 | 0,51% | 4.572,00 |
| 16.08.2024 | 38,36 | 38,78 | 38,36 | 38,69 | 0,68% | 2.105,00 |
| 15.08.2024 | 38,68 | 38,69 | 38,38 | 38,43 | 1,10% | 2.854,00 |
| 14.08.2024 | 37,65 | 38,09 | 37,65 | 38,01 | 0,72% | 1.956,00 |
| 13.08.2024 | 37,85 | 37,86 | 37,61 | 37,74 | -0,46% | 9.923,00 |
| 12.08.2024 | 37,75 | 38,00 | 37,75 | 37,92 | 0,51% | 2.460,00 |
| 09.08.2024 | 37,39 | 37,78 | 37,16 | 37,72 | 1,40% | 4.579,00 |
| 08.08.2024 | 36,67 | 37,55 | 36,67 | 37,20 | 1,53% | 12.182,00 |
| 07.08.2024 | 36,50 | 37,03 | 36,48 | 36,64 | 1,61% | 13.442,00 |
| 06.08.2024 | 33,20 | 36,27 | 33,20 | 36,06 | 13,01% | 46.652,00 |
| 05.08.2024 | 32,75 | 32,75 | 31,51 | 31,91 | -4,02% | 15.771,00 |
| 02.08.2024 | 34,35 | 34,35 | 33,20 | 33,25 | -4,21% | 2.110,00 |
| 01.08.2024 | 35,07 | 35,14 | 34,61 | 34,71 | -1,89% | 2.928,00 |
| 31.07.2024 | 35,03 | 35,46 | 35,03 | 35,38 | 1,54% | 2.507,00 |