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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,71 | 11,80 | 11,47 | 11,73 | -0,68% | - |
| 25.02.2021 | 12,09 | 12,75 | 11,55 | 11,81 | -2,20% | - |
| 24.02.2021 | 11,96 | 12,11 | 11,69 | 12,07 | 0,08% | - |
| 23.02.2021 | 11,80 | 12,06 | 11,67 | 12,06 | 1,73% | - |
| 22.02.2021 | 11,80 | 11,87 | 11,75 | 11,86 | -1,29% | - |
| 19.02.2021 | 11,73 | 12,01 | 0,00 | 12,01 | 2,69% | - |
| 18.02.2021 | 11,73 | 11,81 | 0,00 | 11,70 | -4,84% | - |
| 17.02.2021 | 11,87 | 12,29 | 0,00 | 12,29 | 5,95% | - |
| 16.02.2021 | 11,95 | 11,99 | 11,60 | 11,60 | 0,56% | - |
| 12.02.2021 | 11,70 | 12,18 | 11,13 | 11,54 | -2,82% | - |
| 11.02.2021 | 11,83 | 11,87 | 0,00 | 11,87 | 0,94% | - |
| 10.02.2021 | 11,81 | 12,02 | 0,00 | 11,76 | 0,13% | - |
| 09.02.2021 | 11,66 | 12,08 | 0,00 | 11,75 | -2,29% | - |
| 08.02.2021 | 11,74 | 12,30 | 11,42 | 12,02 | 3,71% | - |
| 05.02.2021 | 11,59 | 11,65 | 11,57 | 11,59 | 0,91% | - |
| 03.02.2021 | 11,48 | 11,51 | 11,36 | 11,49 | 1,06% | - |
| 02.02.2021 | 11,37 | 11,40 | 11,31 | 11,37 | -1,00% | - |
| 01.02.2021 | 11,19 | 11,48 | 11,10 | 11,48 | 2,82% | - |
| 29.01.2021 | 11,35 | 11,46 | 10,94 | 11,17 | -1,37% | - |
| 28.01.2021 | 11,59 | 11,59 | 11,02 | 11,32 | 0,80% | - |
| 27.01.2021 | 11,41 | 11,67 | 11,19 | 11,23 | -2,14% | - |
| 26.01.2021 | 11,25 | 11,48 | 11,25 | 11,48 | -0,65% | - |
| 25.01.2021 | 11,37 | 11,75 | 11,31 | 11,55 | 0,00% | - |
| 22.01.2021 | 11,40 | 11,57 | 11,15 | 11,55 | -2,04% | - |
| 21.01.2021 | 12,12 | 12,12 | 11,75 | 11,79 | -1,26% | - |
| 20.01.2021 | 12,07 | 12,39 | 11,66 | 11,94 | -0,79% | - |
| 19.01.2021 | 11,86 | 12,32 | 11,51 | 12,04 | 2,03% | - |
| 15.01.2021 | 11,94 | 11,94 | 11,80 | 11,80 | -1,05% | - |
| 14.01.2021 | 11,81 | 12,43 | 11,44 | 11,92 | 2,41% | - |
| 13.01.2021 | 11,71 | 11,78 | 11,62 | 11,64 | -0,04% | - |
| 12.01.2021 | 11,58 | 11,95 | 11,58 | 11,65 | 2,73% | - |
| 11.01.2021 | 11,31 | 11,37 | 10,98 | 11,34 | -0,57% | - |
| 08.01.2021 | 11,45 | 11,51 | 11,15 | 11,40 | 0,13% | - |
| 07.01.2021 | 11,31 | 11,69 | 11,31 | 11,39 | 0,75% | - |
| 06.01.2021 | 11,30 | 11,63 | 11,11 | 11,30 | -0,09% | - |
| 05.01.2021 | 11,48 | 11,52 | 11,07 | 11,31 | 2,40% | - |
| 04.01.2021 | 11,00 | 11,08 | 10,92 | 11,05 | -0,05% | - |
| 31.12.2020 | 11,01 | 11,26 | 10,96 | 11,05 | 1,24% | - |
| 30.12.2020 | 11,54 | 11,55 | 10,88 | 10,92 | -3,49% | - |
| 29.12.2020 | 11,43 | 11,61 | 11,19 | 11,31 | 0,85% | - |
| 28.12.2020 | 11,20 | 11,41 | 11,06 | 11,22 | 0,99% | - |
| 24.12.2020 | 10,97 | 11,43 | 10,93 | 11,11 | 0,00% | - |
| 23.12.2020 | 10,88 | 11,46 | 10,87 | 11,11 | 0,63% | - |
| 22.12.2020 | 11,33 | 11,53 | 10,63 | 11,04 | 1,24% | - |
| 21.12.2020 | 10,83 | 11,07 | 10,58 | 10,90 | -1,54% | - |
| 18.12.2020 | 11,51 | 11,70 | 10,93 | 11,07 | -2,25% | - |
| 17.12.2020 | 10,94 | 11,34 | 10,94 | 11,33 | -0,26% | - |
| 16.12.2020 | 11,48 | 11,74 | 11,16 | 11,36 | 0,44% | - |
| 15.12.2020 | 11,34 | 11,76 | 11,06 | 11,31 | -0,09% | - |
| 14.12.2020 | 11,56 | 11,56 | 11,32 | 11,32 | -1,27% | - |
| 11.12.2020 | 11,49 | 11,60 | 11,29 | 11,46 | -0,82% | - |
| 10.12.2020 | 11,42 | 11,64 | 11,10 | 11,56 | 2,44% | - |
| 09.12.2020 | 11,49 | 11,62 | 11,17 | 11,28 | 0,36% | - |
| 08.12.2020 | 11,28 | 11,63 | 10,77 | 11,24 | 2,18% | - |
| 07.12.2020 | 11,22 | 11,77 | 10,82 | 11,00 | -3,25% | - |
| 04.12.2020 | 11,15 | 11,73 | 11,00 | 11,37 | 5,52% | - |
| 03.12.2020 | 10,56 | 11,13 | 10,32 | 10,78 | 6,42% | - |
| 02.12.2020 | 9,42 | 10,34 | 5,74 | 10,13 | -1,60% | - |
| 01.12.2020 | 10,16 | 10,64 | 9,79 | 10,29 | 2,75% | - |
| 30.11.2020 | 10,10 | 10,10 | 9,76 | 10,02 | 1,68% | - |
| 27.11.2020 | 10,04 | 11,42 | 9,72 | 9,85 | -1,99% | - |
| 25.11.2020 | 10,29 | 10,36 | 10,03 | 10,05 | -2,00% | - |
| 24.11.2020 | 10,39 | 10,71 | 10,17 | 10,26 | -0,77% | - |
| 23.11.2020 | 10,02 | 10,36 | 9,93 | 10,34 | 6,22% | - |
| 20.11.2020 | 9,77 | 9,83 | 9,56 | 9,73 | 3,02% | - |
| 19.11.2020 | 9,17 | 9,71 | 9,17 | 9,45 | -0,37% | - |
| 18.11.2020 | 9,30 | 9,87 | 9,30 | 9,48 | 1,83% | - |
| 17.11.2020 | 9,16 | 9,32 | 9,16 | 9,31 | 0,92% | - |
| 16.11.2020 | 9,09 | 9,30 | 9,08 | 9,23 | 2,84% | - |
| 13.11.2020 | 8,86 | 8,98 | 8,86 | 8,97 | 1,30% | - |
| 12.11.2020 | 8,86 | 9,11 | 8,84 | 8,86 | -0,45% | - |
| 11.11.2020 | 8,95 | 9,07 | 8,77 | 8,90 | -0,45% | - |
| 10.11.2020 | 8,77 | 9,08 | 8,77 | 8,94 | 0,85% | - |
| 09.11.2020 | 8,63 | 8,87 | 8,47 | 8,86 | 5,85% | - |
| 06.11.2020 | 8,44 | 8,50 | 8,36 | 8,37 | -2,22% | - |
| 05.11.2020 | 8,45 | 8,67 | 8,40 | 8,56 | 1,12% | - |
| 04.11.2020 | 8,81 | 8,81 | 8,25 | 8,47 | 1,14% | - |
| 03.11.2020 | 8,32 | 8,58 | 0,00 | 8,37 | 1,45% | - |
| 02.11.2020 | 8,17 | 8,29 | 8,17 | 8,25 | 0,06% | - |
| 30.10.2020 | 8,27 | 8,46 | 8,17 | 8,25 | -1,49% | - |
| 29.10.2020 | 8,27 | 8,54 | 8,23 | 8,37 | 1,95% | - |
| 28.10.2020 | 8,21 | 8,24 | 8,14 | 8,21 | -2,55% | - |
| 27.10.2020 | 8,45 | 8,72 | 8,37 | 8,43 | -0,59% | - |
| 26.10.2020 | 8,46 | 8,50 | 8,42 | 8,48 | -2,70% | - |
| 23.10.2020 | 8,84 | 8,85 | 8,62 | 8,71 | -1,47% | - |
| 22.10.2020 | 8,73 | 8,86 | 8,73 | 8,84 | 0,57% | - |
| 21.10.2020 | 8,87 | 8,91 | 8,79 | 8,79 | -3,14% | - |
| 20.10.2020 | 8,81 | 9,08 | 8,77 | 9,08 | 3,18% | - |
| 19.10.2020 | 8,83 | 8,87 | 8,80 | 8,80 | 2,15% | - |
| 16.10.2020 | 8,79 | 8,88 | 8,59 | 8,61 | -2,55% | - |
| 15.10.2020 | 8,86 | 8,88 | 8,75 | 8,84 | -0,17% | - |
| 14.10.2020 | 8,93 | 9,31 | 0,00 | 8,85 | 0,57% | - |
| 13.10.2020 | 8,58 | 8,81 | 8,58 | 8,80 | 1,21% | - |
| 12.10.2020 | 8,77 | 8,81 | 8,62 | 8,70 | -2,03% | - |
| 09.10.2020 | 8,77 | 8,88 | 8,56 | 8,88 | 0,40% | - |
| 08.10.2020 | 8,59 | 8,87 | 8,59 | 8,84 | 2,61% | - |
| 07.10.2020 | 8,65 | 8,79 | 8,52 | 8,62 | 1,53% | - |
| 06.10.2020 | 8,63 | 8,63 | 8,48 | 8,49 | -0,41% | - |
| 05.10.2020 | 8,49 | 8,64 | 8,43 | 8,52 | 2,10% | - |
| 02.10.2020 | 8,23 | 8,44 | 8,15 | 8,35 | -0,36% | - |