Echtzeit-Aktienkurs Tortoise Midstream Energy Fund Inc
Bid:
Ask:
Aktienkurse zur Tortoise Midstream Energy Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,85 | 38,97 | 38,80 | 38,97 | 0,28% | 3.051,00 |
| 23.04.2024 | 38,14 | 38,96 | 38,14 | 38,86 | 1,07% | 6.078,00 |
| 22.04.2024 | 38,10 | 38,64 | 38,06 | 38,45 | 0,97% | 6.303,00 |
| 19.04.2024 | 37,33 | 38,13 | 37,33 | 38,08 | 2,24% | 4.329,00 |
| 18.04.2024 | 36,86 | 37,34 | 36,81 | 37,25 | 0,72% | 8.835,00 |
| 17.04.2024 | 36,57 | 36,99 | 36,57 | 36,98 | 1,31% | 4.416,00 |
| 16.04.2024 | 36,76 | 36,76 | 36,10 | 36,50 | -0,70% | 12.989,00 |
| 15.04.2024 | 37,71 | 37,97 | 36,71 | 36,76 | -2,39% | 23.373,00 |
| 12.04.2024 | 38,35 | 39,00 | 37,63 | 37,66 | -1,64% | 6.707,00 |
| 11.04.2024 | 38,46 | 38,46 | 38,09 | 38,29 | -0,50% | 7.876,00 |
| 10.04.2024 | 38,69 | 38,69 | 38,43 | 38,48 | -0,82% | 10.437,00 |
| 09.04.2024 | 39,12 | 39,22 | 38,74 | 38,80 | -0,69% | 14.122,00 |
| 08.04.2024 | 39,11 | 39,31 | 39,02 | 39,07 | 0,28% | 7.967,00 |
| 05.04.2024 | 38,71 | 39,04 | 38,69 | 38,96 | 0,64% | 6.636,00 |
| 04.04.2024 | 39,13 | 39,14 | 38,60 | 38,71 | -1,07% | 16.099,00 |
| 03.04.2024 | 38,50 | 39,16 | 38,30 | 39,13 | 1,61% | 9.763,00 |
| 02.04.2024 | 38,38 | 38,51 | 38,35 | 38,51 | 0,39% | 7.641,00 |
| 01.04.2024 | 38,45 | 38,45 | 38,23 | 38,36 | 0,08% | 12.455,00 |
| 28.03.2024 | 37,70 | 38,38 | 37,70 | 38,33 | 1,81% | 15.599,00 |
| 27.03.2024 | 37,22 | 37,65 | 37,22 | 37,65 | 0,94% | 20.592,00 |
| 26.03.2024 | 37,62 | 37,62 | 37,28 | 37,30 | -0,78% | 18.318,00 |
| 25.03.2024 | 37,60 | 37,95 | 37,47 | 37,60 | 0,49% | 12.271,00 |
| 22.03.2024 | 37,62 | 37,71 | 37,36 | 37,41 | -0,24% | 16.916,00 |
| 21.03.2024 | 37,55 | 37,74 | 37,50 | 37,50 | 0,00% | 17.362,00 |
| 20.03.2024 | 37,56 | 37,60 | 37,50 | 37,50 | -0,05% | 23.878,00 |
| 19.03.2024 | 37,29 | 37,54 | 37,29 | 37,52 | 0,83% | 8.428,00 |
| 18.03.2024 | 37,26 | 37,37 | 37,21 | 37,21 | -0,13% | 5.435,00 |
| 15.03.2024 | 36,89 | 37,44 | 36,89 | 37,26 | 0,57% | 6.848,00 |
| 14.03.2024 | 37,40 | 37,40 | 36,90 | 37,05 | -1,19% | 8.969,00 |
| 13.03.2024 | 37,62 | 37,78 | 37,35 | 37,50 | 0,42% | 6.926,00 |
| 12.03.2024 | 37,24 | 37,39 | 37,19 | 37,34 | 0,00% | 15.243,00 |
| 11.03.2024 | 37,15 | 37,36 | 37,03 | 37,34 | 0,40% | 5.392,00 |
| 08.03.2024 | 37,24 | 37,40 | 37,01 | 37,19 | -0,05% | 13.581,00 |
| 07.03.2024 | 37,35 | 37,38 | 37,04 | 37,21 | 0,11% | 11.125,00 |
| 06.03.2024 | 37,01 | 37,63 | 37,01 | 37,17 | 1,12% | 9.421,00 |
| 05.03.2024 | 36,43 | 36,97 | 36,13 | 36,76 | 0,77% | 11.781,00 |
| 04.03.2024 | 36,51 | 36,62 | 36,37 | 36,48 | 0,22% | 7.059,00 |
| 01.03.2024 | 36,07 | 36,44 | 36,01 | 36,40 | 1,57% | 15.482,00 |
| 29.02.2024 | 35,79 | 36,12 | 35,63 | 35,84 | 1,04% | 14.122,00 |
| 28.02.2024 | 35,43 | 35,78 | 35,39 | 35,47 | -0,34% | 12.632,00 |
| 27.02.2024 | 35,47 | 35,80 | 35,40 | 35,59 | 0,34% | 7.353,00 |
| 26.02.2024 | 35,40 | 35,70 | 35,32 | 35,47 | -0,25% | 21.591,00 |
| 23.02.2024 | 35,62 | 35,81 | 35,39 | 35,56 | -0,50% | 14.580,00 |
| 22.02.2024 | 35,80 | 35,96 | 35,51 | 35,74 | 0,08% | 13.739,00 |
| 21.02.2024 | 35,56 | 36,06 | 35,56 | 35,71 | -0,92% | 18.269,00 |
| 20.02.2024 | 36,11 | 36,49 | 36,04 | 36,04 | -0,17% | 4.773,00 |
| 16.02.2024 | 35,63 | 36,36 | 35,45 | 36,10 | 1,32% | 12.971,00 |
| 15.02.2024 | 34,67 | 35,72 | 34,67 | 35,63 | 2,50% | 24.952,00 |
| 14.02.2024 | 34,82 | 34,88 | 34,45 | 34,76 | 0,67% | 12.159,00 |
| 13.02.2024 | 34,60 | 34,67 | 34,34 | 34,53 | -0,69% | 8.196,00 |
| 12.02.2024 | 34,24 | 34,81 | 34,24 | 34,77 | 1,99% | 9.810,00 |
| 09.02.2024 | 34,27 | 34,27 | 33,89 | 34,09 | 0,12% | 20.706,00 |
| 08.02.2024 | 33,74 | 34,05 | 33,56 | 34,05 | 0,47% | 19.878,00 |
| 07.02.2024 | 33,81 | 34,04 | 33,56 | 33,89 | -0,21% | 16.114,00 |
| 06.02.2024 | 33,87 | 34,21 | 33,87 | 33,96 | 0,03% | 10.024,00 |
| 05.02.2024 | 34,36 | 34,36 | 33,93 | 33,95 | -1,62% | 9.712,00 |
| 02.02.2024 | 35,06 | 35,06 | 34,51 | 34,51 | -1,48% | 8.810,00 |
| 01.02.2024 | 34,94 | 35,43 | 34,94 | 35,03 | 0,72% | 10.760,00 |
| 31.01.2024 | 35,70 | 35,70 | 34,76 | 34,78 | -1,67% | 16.151,00 |
| 30.01.2024 | 35,02 | 35,58 | 35,02 | 35,37 | 0,31% | 13.948,00 |
| 29.01.2024 | 35,33 | 35,33 | 34,95 | 35,26 | 0,20% | 17.942,00 |
| 26.01.2024 | 34,62 | 35,20 | 34,62 | 35,19 | 1,30% | 9.545,00 |
| 25.01.2024 | 34,42 | 34,82 | 34,35 | 34,74 | 1,73% | 18.665,00 |
| 24.01.2024 | 34,36 | 34,42 | 34,09 | 34,15 | 0,18% | 14.010,00 |
| 23.01.2024 | 34,12 | 34,42 | 34,02 | 34,09 | -0,23% | 14.479,00 |
| 22.01.2024 | 34,03 | 34,41 | 34,03 | 34,17 | 0,89% | 13.288,00 |
| 19.01.2024 | 33,82 | 33,98 | 33,74 | 33,87 | -0,59% | 18.955,00 |
| 18.01.2024 | 34,34 | 34,45 | 33,94 | 34,07 | -0,73% | 23.955,00 |
| 17.01.2024 | 34,61 | 34,94 | 34,24 | 34,32 | -1,46% | 19.054,00 |
| 16.01.2024 | 35,30 | 35,30 | 34,83 | 34,83 | -1,19% | 8.377,00 |
| 12.01.2024 | 35,07 | 35,55 | 35,07 | 35,25 | 0,69% | 16.927,00 |
| 11.01.2024 | 35,61 | 35,61 | 35,00 | 35,01 | -1,27% | 8.569,00 |
| 10.01.2024 | 35,26 | 35,55 | 35,26 | 35,46 | 0,14% | 9.418,00 |
| 09.01.2024 | 35,72 | 35,72 | 35,08 | 35,41 | -0,67% | 8.542,00 |
| 08.01.2024 | 35,70 | 35,72 | 35,03 | 35,65 | -0,20% | 15.773,00 |
| 05.01.2024 | 36,10 | 36,10 | 35,46 | 35,72 | -0,47% | 26.247,00 |
| 04.01.2024 | 35,58 | 36,17 | 35,58 | 35,89 | 0,50% | 39.442,00 |
| 03.01.2024 | 35,16 | 35,82 | 35,04 | 35,71 | 1,97% | 19.229,00 |
| 02.01.2024 | 34,92 | 35,20 | 34,92 | 35,02 | 0,75% | 9.691,00 |
| 29.12.2023 | 34,90 | 34,98 | 34,76 | 34,76 | -0,63% | 14.116,00 |
| 28.12.2023 | 35,01 | 35,06 | 34,87 | 34,98 | -0,11% | 22.958,00 |
| 27.12.2023 | 35,02 | 35,20 | 34,92 | 35,02 | -0,14% | 14.883,00 |
| 26.12.2023 | 34,68 | 35,11 | 34,68 | 35,07 | 1,92% | 43.844,00 |
| 22.12.2023 | 34,39 | 35,00 | 34,39 | 34,41 | -0,23% | 34.206,00 |
| 21.12.2023 | 34,19 | 34,50 | 34,15 | 34,49 | 1,03% | 13.317,00 |
| 20.12.2023 | 34,51 | 34,74 | 34,12 | 34,14 | -0,67% | 22.615,00 |
| 19.12.2023 | 34,25 | 34,53 | 34,13 | 34,37 | 0,97% | 27.879,00 |
| 18.12.2023 | 33,92 | 34,59 | 33,92 | 34,04 | 0,89% | 19.692,00 |
| 15.12.2023 | 33,91 | 34,03 | 33,66 | 33,74 | -1,37% | 17.611,00 |
| 14.12.2023 | 33,95 | 34,45 | 33,95 | 34,21 | 1,88% | 22.796,00 |
| 13.12.2023 | 33,07 | 33,64 | 32,70 | 33,58 | 1,24% | 27.177,00 |
| 12.12.2023 | 33,65 | 33,65 | 32,91 | 33,17 | -1,40% | 10.809,00 |
| 11.12.2023 | 34,13 | 34,13 | 33,55 | 33,64 | -0,68% | 38.693,00 |
| 08.12.2023 | 34,06 | 34,37 | 33,80 | 33,87 | 0,03% | 22.937,00 |
| 07.12.2023 | 33,93 | 34,26 | 33,84 | 33,86 | 0,09% | 36.164,00 |
| 06.12.2023 | 33,79 | 34,26 | 33,54 | 33,83 | 0,09% | 45.465,00 |
| 05.12.2023 | 34,64 | 34,69 | 33,80 | 33,80 | -1,99% | 34.009,00 |
| 04.12.2023 | 34,73 | 34,91 | 34,37 | 34,49 | -1,02% | 22.368,00 |
| 01.12.2023 | 34,28 | 34,92 | 34,28 | 34,84 | 1,81% | 20.232,00 |
| 30.11.2023 | 34,11 | 34,55 | 33,73 | 34,22 | 1,48% | 20.299,00 |