13,080$
1,16%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,17 | 15,36 | 15,13 | 15,15 | -0,10% | 7.685,00 |
| 25.04.2024 | 15,07 | 15,16 | 15,07 | 15,16 | 0,07% | 5.286,00 |
| 24.04.2024 | 15,17 | 15,17 | 15,07 | 15,15 | 0,07% | 12.721,00 |
| 23.04.2024 | 15,11 | 15,17 | 15,08 | 15,14 | 0,24% | 12.824,00 |
| 22.04.2024 | 14,96 | 15,13 | 14,96 | 15,10 | -0,04% | 6.873,00 |
| 19.04.2024 | 15,02 | 15,12 | 15,02 | 15,11 | 1,61% | 6.915,00 |
| 18.04.2024 | 14,87 | 14,92 | 14,79 | 14,87 | 0,20% | 9.406,00 |
| 17.04.2024 | 14,74 | 14,87 | 14,74 | 14,84 | 0,71% | 5.793,00 |
| 16.04.2024 | 14,85 | 14,85 | 14,70 | 14,74 | -1,03% | 21.553,00 |
| 15.04.2024 | 15,00 | 15,22 | 14,83 | 14,89 | -1,06% | 12.524,00 |
| 12.04.2024 | 15,24 | 15,24 | 15,04 | 15,05 | -1,38% | 4.909,00 |
| 11.04.2024 | 15,29 | 15,31 | 15,24 | 15,26 | -0,72% | 4.989,00 |
| 10.04.2024 | 15,38 | 15,77 | 15,28 | 15,37 | -0,97% | 5.952,00 |
| 09.04.2024 | 15,70 | 15,70 | 15,50 | 15,52 | -0,45% | 5.260,00 |
| 08.04.2024 | 15,59 | 15,63 | 15,54 | 15,59 | 0,00% | 4.973,00 |
| 05.04.2024 | 15,63 | 15,65 | 15,52 | 15,59 | -0,57% | 7.487,00 |
| 04.04.2024 | 15,63 | 15,80 | 15,63 | 15,68 | 0,06% | 9.039,00 |
| 03.04.2024 | 15,68 | 15,68 | 15,65 | 15,67 | 0,32% | 4.093,00 |
| 02.04.2024 | 15,55 | 15,63 | 15,29 | 15,62 | 0,26% | 6.696,00 |
| 01.04.2024 | 15,53 | 15,60 | 15,40 | 15,58 | -0,04% | 2.868,00 |
| 28.03.2024 | 15,58 | 15,59 | 15,48 | 15,59 | 0,68% | 6.239,00 |
| 27.03.2024 | 15,29 | 15,48 | 15,29 | 15,48 | 0,72% | 4.043,00 |
| 26.03.2024 | 15,32 | 15,42 | 15,32 | 15,37 | 0,00% | 3.315,00 |
| 25.03.2024 | 15,40 | 15,55 | 15,35 | 15,37 | 0,33% | 18.417,00 |
| 22.03.2024 | 15,35 | 15,41 | 15,25 | 15,32 | 1,19% | 24.607,00 |
| 21.03.2024 | 15,28 | 15,31 | 15,14 | 15,14 | -1,37% | 5.466,00 |
| 20.03.2024 | 15,54 | 15,54 | 15,17 | 15,35 | 0,75% | 8.021,00 |
| 19.03.2024 | 15,16 | 15,24 | 15,16 | 15,24 | 0,30% | 5.887,00 |
| 18.03.2024 | 15,77 | 15,77 | 15,19 | 15,19 | -0,29% | 11.942,00 |
| 15.03.2024 | 15,14 | 15,25 | 15,14 | 15,23 | 0,09% | 3.774,00 |
| 14.03.2024 | 15,25 | 15,35 | 15,22 | 15,22 | 0,00% | 11.174,00 |
| 13.03.2024 | 15,10 | 15,24 | 15,10 | 15,22 | 0,93% | 8.381,00 |
| 12.03.2024 | 14,90 | 15,10 | 14,90 | 15,08 | 0,73% | 16.822,00 |
| 11.03.2024 | 14,93 | 14,99 | 14,93 | 14,97 | 0,40% | 6.911,00 |
| 08.03.2024 | 14,92 | 14,95 | 14,89 | 14,91 | 0,13% | 12.807,00 |
| 07.03.2024 | 14,92 | 14,92 | 14,85 | 14,89 | 0,15% | 2.736,00 |
| 06.03.2024 | 14,80 | 14,90 | 14,78 | 14,87 | 0,80% | 6.515,00 |
| 05.03.2024 | 14,74 | 14,80 | 14,71 | 14,75 | 0,14% | 8.210,00 |
| 04.03.2024 | 14,74 | 14,75 | 14,68 | 14,73 | 0,20% | 4.796,00 |
| 01.03.2024 | 14,61 | 14,74 | 14,60 | 14,70 | 0,96% | 13.768,00 |
| 29.02.2024 | 14,53 | 14,64 | 14,53 | 14,56 | 0,14% | 6.328,00 |
| 28.02.2024 | 14,60 | 14,60 | 14,50 | 14,54 | -0,07% | 2.077,00 |
| 27.02.2024 | 14,65 | 14,65 | 14,55 | 14,55 | 0,00% | 6.513,00 |
| 26.02.2024 | 14,49 | 14,59 | 14,49 | 14,55 | -0,34% | 10.559,00 |
| 23.02.2024 | 14,54 | 14,62 | 14,51 | 14,60 | 0,48% | 13.743,00 |
| 22.02.2024 | 14,36 | 14,62 | 14,36 | 14,53 | 0,31% | 16.804,00 |
| 21.02.2024 | 14,54 | 14,54 | 14,47 | 14,49 | 0,00% | 2.058,00 |
| 20.02.2024 | 14,47 | 14,61 | 14,45 | 14,49 | 0,31% | 13.014,00 |
| 16.02.2024 | 14,44 | 14,49 | 14,42 | 14,44 | 0,00% | 7.914,00 |
| 15.02.2024 | 14,21 | 14,46 | 14,20 | 14,44 | 2,12% | 17.201,00 |
| 14.02.2024 | 14,16 | 14,44 | 14,14 | 14,14 | -0,14% | 14.651,00 |
| 13.02.2024 | 14,30 | 14,30 | 14,16 | 14,16 | -1,16% | 5.687,00 |
| 12.02.2024 | 14,19 | 14,37 | 14,19 | 14,33 | 1,03% | 10.160,00 |
| 09.02.2024 | 14,23 | 14,25 | 14,15 | 14,18 | 0,07% | 7.093,00 |
| 08.02.2024 | 14,11 | 14,21 | 14,10 | 14,17 | 0,59% | 2.645,00 |
| 07.02.2024 | 14,11 | 14,19 | 14,08 | 14,09 | -0,30% | 6.342,00 |
| 06.02.2024 | 14,08 | 14,13 | 14,08 | 14,13 | 0,36% | 15.216,00 |
| 05.02.2024 | 14,21 | 14,21 | 14,05 | 14,08 | -0,71% | 7.803,00 |
| 02.02.2024 | 14,15 | 14,21 | 14,11 | 14,18 | -0,49% | 10.152,00 |
| 01.02.2024 | 14,19 | 14,28 | 14,18 | 14,25 | 0,85% | 25.131,00 |
| 31.01.2024 | 14,22 | 14,25 | 14,11 | 14,13 | -0,49% | 5.014,00 |
| 30.01.2024 | 14,14 | 14,21 | 14,14 | 14,20 | 0,21% | 6.970,00 |
| 29.01.2024 | 14,20 | 14,20 | 14,12 | 14,17 | 0,21% | 19.416,00 |
| 26.01.2024 | 14,07 | 14,14 | 14,05 | 14,14 | 0,57% | 6.621,00 |
| 25.01.2024 | 14,01 | 14,06 | 13,95 | 14,06 | 0,86% | 5.308,00 |
| 24.01.2024 | 13,92 | 13,96 | 13,92 | 13,94 | 0,36% | 7.970,00 |
| 23.01.2024 | 13,82 | 13,97 | 13,79 | 13,89 | -0,36% | 17.541,00 |
| 22.01.2024 | 13,86 | 14,01 | 13,85 | 13,94 | 0,58% | 34.442,00 |
| 19.01.2024 | 13,94 | 13,94 | 13,81 | 13,86 | -0,14% | 7.892,00 |
| 18.01.2024 | 13,94 | 13,94 | 13,85 | 13,88 | -0,39% | 11.932,00 |
| 17.01.2024 | 14,05 | 14,08 | 13,86 | 13,94 | -0,84% | 14.412,00 |
| 16.01.2024 | 14,21 | 14,28 | 14,04 | 14,05 | -1,10% | 5.351,00 |
| 12.01.2024 | 14,20 | 14,23 | 14,16 | 14,21 | 0,42% | 6.370,00 |
| 11.01.2024 | 14,15 | 14,19 | 14,09 | 14,15 | 0,18% | 2.695,00 |
| 10.01.2024 | 14,08 | 14,15 | 14,04 | 14,13 | 0,53% | 8.097,00 |
| 09.01.2024 | 14,09 | 14,09 | 13,98 | 14,05 | -0,04% | 3.299,00 |
| 08.01.2024 | 14,03 | 14,12 | 13,97 | 14,06 | -0,32% | 32.241,00 |
| 05.01.2024 | 14,27 | 14,31 | 13,98 | 14,10 | -0,56% | 11.388,00 |
| 04.01.2024 | 14,23 | 14,28 | 14,16 | 14,18 | -0,63% | 3.838,00 |
| 03.01.2024 | 13,98 | 14,32 | 13,91 | 14,27 | 1,64% | 16.527,00 |
| 02.01.2024 | 14,05 | 14,05 | 13,92 | 14,04 | 0,19% | 18.444,00 |
| 29.12.2023 | 14,05 | 14,08 | 13,96 | 14,01 | -0,11% | 18.842,00 |
| 28.12.2023 | 13,97 | 14,03 | 13,97 | 14,03 | 0,43% | 36.343,00 |
| 27.12.2023 | 13,99 | 13,99 | 13,92 | 13,97 | 0,32% | 9.685,00 |
| 26.12.2023 | 13,96 | 14,00 | 13,91 | 13,93 | 0,76% | 12.167,00 |
| 22.12.2023 | 13,90 | 13,95 | 13,72 | 13,82 | 0,00% | 13.780,00 |
| 21.12.2023 | 13,74 | 13,89 | 13,74 | 13,82 | -0,22% | 23.755,00 |
| 20.12.2023 | 13,96 | 14,06 | 13,85 | 13,85 | -0,50% | 32.221,00 |
| 19.12.2023 | 13,80 | 13,96 | 13,80 | 13,92 | 0,87% | 8.501,00 |
| 18.12.2023 | 13,99 | 14,09 | 13,80 | 13,80 | -1,29% | 18.481,00 |
| 15.12.2023 | 14,10 | 14,11 | 13,90 | 13,98 | -0,07% | 7.379,00 |
| 14.12.2023 | 13,77 | 14,11 | 13,77 | 13,99 | 1,75% | 28.477,00 |
| 13.12.2023 | 13,44 | 13,75 | 13,43 | 13,75 | 1,97% | 20.726,00 |
| 12.12.2023 | 13,48 | 13,59 | 13,36 | 13,49 | -0,33% | 13.978,00 |
| 11.12.2023 | 13,51 | 13,56 | 13,51 | 13,53 | 0,15% | 6.310,00 |
| 08.12.2023 | 13,41 | 13,57 | 13,41 | 13,51 | -0,15% | 17.911,00 |
| 07.12.2023 | 13,57 | 13,61 | 13,50 | 13,53 | -0,51% | 14.223,00 |
| 06.12.2023 | 13,58 | 13,68 | 13,50 | 13,60 | 0,29% | 27.947,00 |
| 05.12.2023 | 13,67 | 13,69 | 13,55 | 13,56 | -1,24% | 79.112,00 |
| 04.12.2023 | 13,64 | 13,75 | 13,64 | 13,73 | 0,00% | 43.433,00 |