Echtzeit-Aktienkurs Tortoise Midstream Energy Fund Inc
Bid:
Ask:
Aktienkurse zur Tortoise Midstream Energy Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 2,02 | 2,22 | 1,99 | 2,20 | 20,27% | - |
| 28.04.2020 | 1,71 | 1,89 | 1,63 | 1,83 | 16,24% | - |
| 27.04.2020 | 1,50 | 1,61 | 1,49 | 1,57 | 7,90% | - |
| 24.04.2020 | 1,47 | 1,55 | 1,42 | 1,46 | 0,34% | - |
| 23.04.2020 | 1,33 | 1,51 | 1,33 | 1,45 | 9,02% | - |
| 22.04.2020 | 1,28 | 1,34 | 1,27 | 1,33 | 5,98% | - |
| 21.04.2020 | 1,20 | 1,26 | 1,16 | 1,26 | -0,40% | - |
| 20.04.2020 | 1,19 | 1,39 | 1,19 | 1,26 | -3,82% | - |
| 17.04.2020 | 1,30 | 1,31 | 1,25 | 1,31 | 6,50% | - |
| 16.04.2020 | 1,31 | 1,31 | 1,23 | 1,23 | -4,28% | - |
| 15.04.2020 | 1,29 | 1,30 | 1,20 | 1,29 | -3,02% | - |
| 14.04.2020 | 1,27 | 1,40 | 1,27 | 1,33 | 6,85% | - |
| 13.04.2020 | 1,48 | 1,49 | 1,22 | 1,24 | -6,42% | - |
| 09.04.2020 | 1,32 | 1,60 | 0,00 | 1,33 | 11,81% | - |
| 08.04.2020 | 1,17 | 1,20 | 1,12 | 1,19 | 11,27% | - |
| 07.04.2020 | 1,08 | 1,36 | 1,03 | 1,07 | 10,36% | - |
| 06.04.2020 | 1,03 | 1,03 | 0,88 | 0,97 | 2,12% | - |
| 03.04.2020 | 1,00 | 1,08 | 0,88 | 0,95 | 1,07% | - |
| 02.04.2020 | 0,89 | 1,08 | 0,00 | 0,94 | 15,43% | - |
| 01.04.2020 | 0,84 | 0,84 | 0,75 | 0,81 | -4,70% | - |
| 31.03.2020 | 0,88 | 0,92 | 0,82 | 0,85 | -0,16% | - |
| 30.03.2020 | 0,97 | 0,98 | 0,64 | 0,85 | -13,80% | - |
| 27.03.2020 | 1,01 | 1,01 | 0,89 | 0,99 | -25,46% | - |
| 18.03.2020 | 1,66 | 1,67 | 1,32 | 1,33 | -27,79% | - |
| 17.03.2020 | 2,27 | 2,35 | 0,00 | 1,84 | -20,73% | - |
| 16.03.2020 | 2,99 | 2,99 | 0,00 | 2,32 | -29,31% | - |
| 13.03.2020 | 3,12 | 3,34 | 0,00 | 3,28 | 9,53% | - |
| 12.03.2020 | 3,30 | 3,48 | 0,00 | 2,99 | -30,87% | - |
| 11.03.2020 | 4,40 | 4,78 | 0,00 | 4,33 | 6,92% | - |
| 10.03.2020 | 5,27 | 5,37 | 4,05 | 4,05 | -16,77% | - |
| 09.03.2020 | 5,26 | 5,55 | 4,86 | 4,86 | -31,16% | - |
| 06.03.2020 | 7,34 | 7,55 | 6,97 | 7,06 | -6,98% | - |
| 05.03.2020 | 7,75 | 7,79 | 7,50 | 7,59 | -3,80% | - |
| 04.03.2020 | 7,77 | 8,05 | 7,77 | 7,89 | 0,70% | - |
| 03.03.2020 | 8,39 | 8,46 | 7,70 | 7,84 | -4,16% | - |
| 02.03.2020 | 8,14 | 8,36 | 7,81 | 8,18 | 5,35% | - |
| 28.02.2020 | 7,48 | 7,85 | 7,46 | 7,76 | -3,30% | - |
| 27.02.2020 | 8,23 | 8,23 | 7,61 | 8,03 | -4,52% | - |
| 26.02.2020 | 9,00 | 9,02 | 8,37 | 8,41 | -3,34% | - |
| 25.02.2020 | 8,96 | 8,98 | 8,57 | 8,70 | -4,92% | - |
| 24.02.2020 | 9,07 | 9,25 | 9,04 | 9,15 | -3,38% | - |
| 21.02.2020 | 9,42 | 9,67 | 9,42 | 9,47 | -2,27% | - |
| 20.02.2020 | 9,72 | 9,86 | 9,63 | 9,69 | -2,42% | - |
| 19.02.2020 | 9,75 | 10,07 | 9,75 | 9,93 | -0,25% | - |
| 18.02.2020 | 9,91 | 10,24 | 9,91 | 9,95 | -0,75% | - |
| 14.02.2020 | 10,15 | 10,45 | 10,01 | 10,03 | -0,59% | - |
| 13.02.2020 | 10,27 | 10,27 | 10,02 | 10,09 | 0,15% | - |
| 12.02.2020 | 9,47 | 10,09 | 9,47 | 10,07 | -1,18% | - |
| 11.02.2020 | 10,48 | 10,48 | 10,13 | 10,19 | 0,54% | - |
| 10.02.2020 | 10,29 | 10,30 | 10,07 | 10,14 | -2,03% | - |
| 07.02.2020 | 10,74 | 10,74 | 10,29 | 10,35 | -1,05% | - |
| 06.02.2020 | 10,66 | 10,66 | 10,45 | 10,46 | -0,29% | - |
| 04.02.2020 | 10,38 | 10,63 | 10,38 | 10,49 | 2,44% | - |
| 03.02.2020 | 10,62 | 10,62 | 10,19 | 10,24 | -0,29% | - |
| 31.01.2020 | 10,58 | 10,58 | 10,26 | 10,27 | -0,68% | - |
| 30.01.2020 | 10,26 | 10,35 | 10,20 | 10,34 | -0,10% | - |
| 29.01.2020 | 10,71 | 10,73 | 10,34 | 10,35 | -0,72% | - |
| 28.01.2020 | 10,69 | 10,69 | 10,41 | 10,42 | 0,24% | - |
| 27.01.2020 | 10,43 | 10,45 | 10,37 | 10,40 | -2,07% | - |
| 24.01.2020 | 10,83 | 11,10 | 10,58 | 10,62 | -2,08% | - |
| 23.01.2020 | 10,82 | 10,87 | 10,66 | 10,84 | -0,41% | - |
| 22.01.2020 | 10,85 | 11,18 | 10,85 | 10,89 | -2,07% | - |
| 21.01.2020 | 0,00 | 11,26 | 0,00 | 11,12 | -2,97% | - |
| 17.01.2020 | 11,58 | 11,58 | 11,43 | 11,46 | -0,69% | - |
| 16.01.2020 | 11,84 | 11,91 | 11,54 | 11,54 | -0,26% | - |
| 15.01.2020 | 11,86 | 11,86 | 11,51 | 11,57 | 0,04% | - |
| 14.01.2020 | 11,80 | 11,85 | 11,48 | 11,56 | 1,09% | - |
| 13.01.2020 | 11,33 | 11,68 | 11,30 | 11,44 | 0,88% | - |
| 10.01.2020 | 11,76 | 11,78 | 11,25 | 11,34 | -0,18% | - |
| 09.01.2020 | 10,96 | 11,40 | 10,96 | 11,36 | 0,04% | - |
| 08.01.2020 | 11,77 | 11,79 | 11,27 | 11,35 | -0,57% | - |
| 07.01.2020 | 11,35 | 11,43 | 11,26 | 11,42 | 0,22% | - |
| 06.01.2020 | 11,24 | 11,45 | 11,24 | 11,39 | 1,29% | - |
| 03.01.2020 | 10,96 | 11,27 | 10,96 | 11,25 | 1,17% | - |
| 02.01.2020 | 10,73 | 11,15 | 10,73 | 11,12 | -3,10% | - |
| 18.12.2019 | 11,02 | 11,51 | 11,02 | 11,47 | 1,50% | - |
| 17.12.2019 | 11,54 | 11,58 | 11,20 | 11,30 | 2,22% | - |
| 11.12.2019 | 11,24 | 11,24 | 10,88 | 11,06 | 2,74% | - |
| 10.12.2019 | 10,46 | 10,77 | 10,45 | 10,76 | 2,72% | - |
| 09.12.2019 | 10,40 | 10,48 | 10,02 | 10,48 | 4,96% | - |
| 06.12.2019 | 10,28 | 10,28 | 9,89 | 9,98 | 1,22% | - |
| 05.12.2019 | 9,59 | 9,88 | 9,59 | 9,86 | 0,51% | - |
| 04.12.2019 | 9,86 | 9,90 | 9,76 | 9,81 | -0,10% | - |
| 03.12.2019 | 9,58 | 9,94 | 9,58 | 9,82 | -0,91% | - |
| 02.12.2019 | 9,67 | 9,93 | 9,67 | 9,91 | 0,10% | - |
| 29.11.2019 | 9,77 | 9,99 | 9,72 | 9,90 | 0,05% | - |
| 27.11.2019 | 9,80 | 9,93 | 9,66 | 9,90 | 1,23% | - |
| 26.11.2019 | 10,25 | 10,25 | 9,76 | 9,78 | -2,01% | - |
| 25.11.2019 | 10,29 | 10,29 | 9,95 | 9,98 | -0,60% | - |
| 22.11.2019 | 10,04 | 10,08 | 9,93 | 10,04 | 0,35% | - |
| 21.11.2019 | 9,90 | 10,04 | 9,80 | 10,00 | -2,77% | - |
| 20.11.2019 | 10,50 | 10,50 | 10,13 | 10,29 | 0,78% | - |
| 19.11.2019 | 10,79 | 10,79 | 10,18 | 10,21 | -1,83% | - |
| 18.11.2019 | 10,93 | 10,94 | 10,37 | 10,40 | -1,93% | - |
| 15.11.2019 | 10,15 | 10,64 | 10,15 | 10,60 | 0,81% | - |
| 14.11.2019 | 10,36 | 10,66 | 10,36 | 10,52 | -0,80% | - |
| 13.11.2019 | 10,79 | 10,85 | 10,59 | 10,60 | -2,17% | - |
| 12.11.2019 | 11,38 | 11,38 | 10,82 | 10,84 | -0,82% | - |
| 11.11.2019 | 11,52 | 11,52 | 10,93 | 10,93 | -1,97% | - |
| 08.11.2019 | 11,13 | 11,20 | 11,06 | 11,15 | -0,13% | - |