Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 4,52 | 4,96 | 4,35 | 4,90 | 17,95% | - |
| 28.04.2020 | 3,97 | 4,27 | 3,96 | 4,15 | 7,65% | - |
| 27.04.2020 | 3,69 | 3,92 | 3,59 | 3,86 | 7,08% | - |
| 24.04.2020 | 3,63 | 3,75 | 3,50 | 3,60 | 1,27% | - |
| 23.04.2020 | 3,33 | 3,61 | 3,33 | 3,56 | 6,76% | - |
| 22.04.2020 | 3,31 | 3,37 | 3,25 | 3,33 | 3,58% | - |
| 21.04.2020 | 3,02 | 3,24 | 3,02 | 3,22 | 1,42% | - |
| 20.04.2020 | 3,18 | 3,44 | 3,05 | 3,17 | -4,66% | - |
| 17.04.2020 | 3,15 | 3,33 | 3,13 | 3,33 | 6,06% | - |
| 16.04.2020 | 3,21 | 3,24 | 3,13 | 3,14 | -3,98% | - |
| 15.04.2020 | 3,25 | 3,33 | 3,15 | 3,27 | -4,25% | - |
| 14.04.2020 | 3,31 | 3,49 | 3,17 | 3,41 | 7,23% | - |
| 13.04.2020 | 3,40 | 3,40 | 3,18 | 3,18 | 1,27% | - |
| 09.04.2020 | 3,29 | 3,68 | 3,06 | 3,14 | -1,57% | - |
| 08.04.2020 | 3,07 | 3,20 | 3,00 | 3,19 | 7,59% | - |
| 07.04.2020 | 3,01 | 3,18 | 2,93 | 2,97 | 4,77% | - |
| 06.04.2020 | 2,74 | 2,89 | 2,69 | 2,83 | 2,17% | - |
| 03.04.2020 | 2,98 | 3,02 | 2,53 | 2,77 | -0,54% | - |
| 02.04.2020 | 2,60 | 3,06 | 2,56 | 2,79 | 14,37% | - |
| 01.04.2020 | 2,45 | 2,56 | 2,34 | 2,44 | -4,88% | - |
| 31.03.2020 | 2,34 | 2,67 | 2,32 | 2,56 | 11,79% | - |
| 30.03.2020 | 2,38 | 2,41 | 2,17 | 2,29 | -4,38% | - |
| 27.03.2020 | 2,77 | 2,80 | 2,40 | 2,40 | -2,44% | - |
| 18.03.2020 | 2,81 | 2,87 | 2,43 | 2,46 | -26,39% | - |
| 17.03.2020 | 4,30 | 4,30 | 0,00 | 3,34 | -18,86% | - |
| 16.03.2020 | 4,38 | 4,97 | 0,00 | 4,11 | -25,34% | - |
| 13.03.2020 | 5,66 | 5,88 | 0,00 | 5,51 | 6,58% | - |
| 12.03.2020 | 6,34 | 6,43 | 0,00 | 5,17 | -26,58% | - |
| 11.03.2020 | 8,01 | 8,01 | 0,00 | 7,04 | 3,53% | - |
| 10.03.2020 | 8,97 | 8,97 | 6,80 | 6,80 | -13,38% | - |
| 09.03.2020 | 8,49 | 9,07 | 7,84 | 7,85 | -32,11% | - |
| 06.03.2020 | 12,05 | 12,05 | 11,33 | 11,56 | -7,15% | - |
| 05.03.2020 | 12,66 | 12,76 | 12,28 | 12,45 | -3,86% | - |
| 04.03.2020 | 13,32 | 13,32 | 12,78 | 12,95 | 1,25% | - |
| 03.03.2020 | 13,71 | 13,79 | 12,54 | 12,79 | -2,92% | - |
| 02.03.2020 | 12,79 | 13,48 | 12,67 | 13,17 | 5,15% | - |
| 28.02.2020 | 12,48 | 12,74 | 12,19 | 12,53 | -5,79% | - |
| 27.02.2020 | 13,50 | 13,50 | 12,63 | 13,30 | -3,90% | - |
| 26.02.2020 | 14,35 | 14,72 | 13,78 | 13,84 | -3,62% | - |
| 25.02.2020 | 14,74 | 14,76 | 14,26 | 14,36 | -4,36% | - |
| 24.02.2020 | 15,21 | 15,21 | 14,88 | 15,01 | -4,30% | - |
| 21.02.2020 | 15,87 | 15,98 | 15,63 | 15,69 | -2,09% | - |
| 20.02.2020 | 15,89 | 16,38 | 15,85 | 16,02 | -3,75% | - |
| 19.02.2020 | 16,32 | 16,88 | 16,18 | 16,65 | -0,57% | - |
| 18.02.2020 | 17,24 | 17,24 | 16,29 | 16,74 | -0,71% | - |
| 14.02.2020 | 16,95 | 17,36 | 16,73 | 16,86 | -0,30% | - |
| 13.02.2020 | 16,78 | 17,10 | 16,69 | 16,91 | 0,62% | - |
| 12.02.2020 | 15,90 | 16,81 | 15,88 | 16,81 | -1,12% | - |
| 11.02.2020 | 16,89 | 17,47 | 16,89 | 17,00 | 0,44% | - |
| 10.02.2020 | 17,19 | 17,19 | 16,88 | 16,92 | -1,91% | - |
| 07.02.2020 | 17,27 | 17,34 | 17,17 | 17,25 | -0,66% | - |
| 06.02.2020 | 17,77 | 18,07 | 17,24 | 17,37 | -0,29% | - |
| 04.02.2020 | 17,60 | 17,67 | 17,24 | 17,42 | 2,20% | - |
| 03.02.2020 | 17,10 | 17,24 | 17,03 | 17,04 | -1,27% | - |
| 31.01.2020 | 17,24 | 17,48 | 16,85 | 17,26 | -0,49% | - |
| 30.01.2020 | 17,42 | 17,48 | 17,19 | 17,35 | -1,22% | - |
| 29.01.2020 | 17,77 | 17,86 | 17,08 | 17,56 | -0,20% | - |
| 28.01.2020 | 17,25 | 18,06 | 17,25 | 17,60 | 0,14% | - |
| 27.01.2020 | 17,14 | 17,66 | 17,14 | 17,57 | -2,25% | - |
| 24.01.2020 | 18,86 | 18,86 | 17,94 | 17,98 | -1,96% | - |
| 23.01.2020 | 18,74 | 18,75 | 18,02 | 18,34 | -0,16% | - |
| 22.01.2020 | 18,84 | 18,85 | 18,32 | 18,37 | -2,37% | - |
| 21.01.2020 | 19,12 | 19,16 | 18,80 | 18,81 | -2,84% | - |
| 17.01.2020 | 19,94 | 19,94 | 18,95 | 19,36 | -0,64% | - |
| 16.01.2020 | 19,52 | 19,60 | 19,41 | 19,49 | 0,21% | - |
| 15.01.2020 | 19,91 | 19,91 | 18,82 | 19,45 | 0,23% | - |
| 14.01.2020 | 19,59 | 19,59 | 19,14 | 19,40 | 1,52% | - |
| 13.01.2020 | 19,04 | 19,20 | 18,61 | 19,11 | 1,11% | - |
| 10.01.2020 | 18,98 | 19,59 | 18,83 | 18,90 | -0,40% | - |
| 09.01.2020 | 19,47 | 19,47 | 18,81 | 18,98 | -0,21% | - |
| 08.01.2020 | 18,58 | 19,26 | 18,58 | 19,02 | -0,31% | - |
| 07.01.2020 | 19,43 | 19,43 | 18,83 | 19,08 | 0,69% | - |
| 06.01.2020 | 19,05 | 19,05 | 18,64 | 18,95 | 1,88% | - |
| 03.01.2020 | 18,67 | 18,68 | 18,23 | 18,60 | 1,50% | - |
| 02.01.2020 | 18,71 | 18,78 | 18,09 | 18,32 | -1,56% | - |
| 18.12.2019 | 18,28 | 18,67 | 18,26 | 18,61 | 1,92% | - |
| 17.12.2019 | 18,68 | 18,68 | 18,06 | 18,26 | 1,61% | - |
| 11.12.2019 | 17,86 | 18,55 | 17,34 | 17,97 | 0,90% | - |
| 10.12.2019 | 17,32 | 17,88 | 17,32 | 17,81 | 3,13% | - |
| 09.12.2019 | 16,71 | 17,30 | 16,70 | 17,27 | 3,38% | - |
| 06.12.2019 | 16,96 | 17,00 | 16,55 | 16,71 | 1,21% | - |
| 05.12.2019 | 16,66 | 16,68 | 16,45 | 16,51 | -0,42% | - |
| 04.12.2019 | 17,13 | 17,13 | 16,45 | 16,58 | -0,57% | - |
| 03.12.2019 | 16,02 | 16,74 | 16,02 | 16,67 | -1,19% | - |
| 02.12.2019 | 17,28 | 17,28 | 16,72 | 16,87 | 0,03% | - |
| 29.11.2019 | 17,35 | 17,39 | 16,74 | 16,87 | -0,24% | - |
| 27.11.2019 | 17,46 | 17,46 | 16,54 | 16,91 | 0,63% | - |
| 26.11.2019 | 17,19 | 17,82 | 16,78 | 16,80 | -2,21% | - |
| 25.11.2019 | 17,81 | 17,81 | 17,02 | 17,18 | -0,72% | - |
| 22.11.2019 | 17,84 | 17,92 | 16,89 | 17,31 | 0,79% | - |
| 21.11.2019 | 17,66 | 17,75 | 16,89 | 17,17 | -3,08% | - |
| 20.11.2019 | 17,61 | 18,21 | 17,50 | 17,72 | 0,54% | - |
| 19.11.2019 | 17,94 | 18,40 | 17,59 | 17,62 | -1,15% | - |
| 18.11.2019 | 17,65 | 18,72 | 17,65 | 17,83 | -1,90% | - |
| 15.11.2019 | 18,70 | 18,80 | 18,05 | 18,17 | 1,08% | - |
| 14.11.2019 | 17,85 | 18,46 | 17,47 | 17,98 | 2,86% | - |
| 13.11.2019 | 18,12 | 18,63 | 17,48 | 17,48 | -4,09% | - |
| 12.11.2019 | 18,12 | 18,66 | 17,59 | 18,22 | 0,94% | - |
| 11.11.2019 | 18,95 | 18,95 | 18,03 | 18,05 | -1,53% | - |
| 08.11.2019 | 17,94 | 18,65 | 17,80 | 18,33 | -0,95% | - |