Echtzeit-Aktienkurs Tortoise Energy Independence Fund
Bid:
Ask:
Aktienkurse zur Tortoise Energy Independence Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 33,02 | 33,07 | 33,02 | 33,07 | -1,46% | 6.479,00 |
| 30.04.2024 | 34,04 | 34,04 | 33,43 | 33,56 | -1,76% | 3.429,00 |
| 29.04.2024 | 34,04 | 34,44 | 34,04 | 34,16 | 0,07% | 1.364,00 |
| 26.04.2024 | 34,23 | 34,23 | 33,96 | 34,14 | -0,01% | 2.652,00 |
| 25.04.2024 | 33,98 | 34,14 | 33,98 | 34,14 | -0,09% | 485,00 |
| 24.04.2024 | 33,96 | 34,24 | 33,96 | 34,17 | 0,29% | 805,00 |
| 23.04.2024 | 34,04 | 34,18 | 33,98 | 34,07 | -0,03% | 2.291,00 |
| 22.04.2024 | 33,75 | 34,08 | 33,72 | 34,08 | 0,71% | 962,00 |
| 19.04.2024 | 33,86 | 33,86 | 33,49 | 33,84 | 1,65% | 6.854,00 |
| 18.04.2024 | 33,18 | 33,47 | 33,18 | 33,29 | 0,09% | 2.983,00 |
| 17.04.2024 | 32,94 | 33,26 | 32,94 | 33,26 | 0,44% | 1.764,00 |
| 16.04.2024 | 33,00 | 33,17 | 32,73 | 33,12 | -1,12% | 3.525,00 |
| 15.04.2024 | 33,98 | 34,00 | 33,31 | 33,49 | -0,96% | 3.092,00 |
| 12.04.2024 | 34,40 | 34,40 | 33,76 | 33,81 | -1,70% | 4.528,00 |
| 11.04.2024 | 35,01 | 35,01 | 34,31 | 34,40 | -0,23% | 2.823,00 |
| 10.04.2024 | 34,52 | 34,79 | 34,28 | 34,48 | 0,08% | 1.659,00 |
| 09.04.2024 | 34,66 | 34,66 | 34,45 | 34,45 | -0,08% | 2.763,00 |
| 08.04.2024 | 34,65 | 34,77 | 34,48 | 34,48 | 0,03% | 1.466,00 |
| 05.04.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 0,23% | 439,00 |
| 04.04.2024 | 34,44 | 34,55 | 34,33 | 34,39 | 0,00% | 2.000,00 |
| 03.04.2024 | 34,12 | 34,39 | 34,12 | 34,39 | 1,09% | 454,00 |
| 02.04.2024 | 34,00 | 34,02 | 34,00 | 34,02 | 0,59% | 1.424,00 |
| 01.04.2024 | 33,82 | 34,00 | 33,72 | 33,82 | 0,30% | 5.109,00 |
| 28.03.2024 | 33,44 | 33,99 | 33,44 | 33,72 | 0,83% | 3.489,00 |
| 27.03.2024 | 33,39 | 33,44 | 33,25 | 33,44 | 0,37% | 4.152,00 |
| 26.03.2024 | 33,50 | 33,50 | 33,18 | 33,32 | -0,30% | 1.448,00 |
| 25.03.2024 | 33,05 | 33,43 | 33,05 | 33,42 | 1,00% | 2.476,00 |
| 22.03.2024 | 33,09 | 33,09 | 32,96 | 33,09 | -0,30% | 3.278,00 |
| 21.03.2024 | 33,02 | 33,22 | 33,02 | 33,19 | 0,24% | 2.150,00 |
| 20.03.2024 | 32,80 | 33,11 | 32,80 | 33,11 | 0,79% | 1.967,00 |
| 19.03.2024 | 32,65 | 32,85 | 32,65 | 32,85 | 0,77% | 2.091,00 |
| 18.03.2024 | 32,47 | 32,64 | 32,46 | 32,60 | 0,59% | 4.819,00 |
| 15.03.2024 | 32,45 | 32,50 | 32,39 | 32,41 | 0,71% | 2.696,00 |
| 14.03.2024 | 32,35 | 32,38 | 32,18 | 32,18 | -0,26% | 2.337,00 |
| 13.03.2024 | 32,00 | 32,30 | 32,00 | 32,27 | 1,13% | 1.596,00 |
| 12.03.2024 | 31,58 | 32,00 | 31,58 | 31,91 | 0,74% | 9.244,00 |
| 11.03.2024 | 31,41 | 31,67 | 31,41 | 31,67 | 0,13% | 1.378,00 |
| 08.03.2024 | 31,85 | 31,85 | 31,60 | 31,63 | -0,29% | 4.527,00 |
| 07.03.2024 | 31,72 | 31,82 | 31,69 | 31,72 | 0,43% | 1.697,00 |
| 06.03.2024 | 31,66 | 31,85 | 31,51 | 31,59 | 0,70% | 3.471,00 |
| 05.03.2024 | 31,00 | 31,45 | 31,00 | 31,37 | 0,92% | 3.267,00 |
| 04.03.2024 | 31,29 | 31,30 | 31,06 | 31,08 | -0,42% | 2.531,00 |
| 01.03.2024 | 30,95 | 31,31 | 30,93 | 31,21 | 1,30% | 7.616,00 |
| 29.02.2024 | 30,51 | 30,83 | 30,49 | 30,81 | 2,04% | 14.793,00 |
| 28.02.2024 | 30,23 | 30,52 | 30,19 | 30,20 | 0,18% | 8.706,00 |
| 27.02.2024 | 30,12 | 30,24 | 30,07 | 30,14 | 0,03% | 4.230,00 |
| 26.02.2024 | 30,01 | 30,26 | 29,93 | 30,13 | -0,08% | 16.931,00 |
| 23.02.2024 | 30,11 | 30,36 | 29,85 | 30,15 | -0,16% | 3.702,00 |
| 22.02.2024 | 30,00 | 30,36 | 29,99 | 30,20 | 0,21% | 7.055,00 |
| 21.02.2024 | 30,00 | 30,20 | 29,80 | 30,14 | 0,62% | 2.756,00 |
| 20.02.2024 | 30,00 | 30,00 | 29,83 | 29,95 | -0,10% | 8.638,00 |
| 16.02.2024 | 29,78 | 29,98 | 29,67 | 29,98 | 1,22% | 6.527,00 |
| 15.02.2024 | 29,16 | 29,72 | 29,15 | 29,62 | 2,85% | 6.710,00 |
| 14.02.2024 | 29,23 | 29,23 | 28,79 | 28,80 | -0,79% | 1.982,00 |
| 13.02.2024 | 29,33 | 29,47 | 28,63 | 29,03 | -0,89% | 2.693,00 |
| 12.02.2024 | 29,00 | 29,30 | 29,00 | 29,29 | 2,54% | 5.132,00 |
| 09.02.2024 | 28,96 | 28,96 | 28,56 | 28,57 | -0,68% | 4.579,00 |
| 08.02.2024 | 29,00 | 29,00 | 28,70 | 28,76 | 0,45% | 8.940,00 |
| 07.02.2024 | 28,70 | 28,77 | 28,46 | 28,63 | 0,14% | 5.368,00 |
| 06.02.2024 | 28,41 | 28,68 | 28,31 | 28,59 | 0,65% | 5.342,00 |
| 05.02.2024 | 28,69 | 28,69 | 28,27 | 28,41 | -0,79% | 3.795,00 |
| 02.02.2024 | 28,74 | 28,78 | 28,54 | 28,63 | -0,21% | 3.917,00 |
| 01.02.2024 | 29,00 | 29,15 | 28,57 | 28,69 | -0,61% | 5.587,00 |
| 31.01.2024 | 29,35 | 29,35 | 28,87 | 28,87 | -1,82% | 10.546,00 |
| 30.01.2024 | 28,79 | 29,40 | 28,79 | 29,40 | 1,77% | 5.627,00 |
| 29.01.2024 | 29,00 | 29,05 | 28,85 | 28,89 | -0,38% | 1.749,00 |
| 26.01.2024 | 28,74 | 29,00 | 28,65 | 29,00 | 0,90% | 4.418,00 |
| 25.01.2024 | 28,35 | 28,76 | 28,35 | 28,74 | 1,59% | 6.155,00 |
| 24.01.2024 | 28,33 | 28,35 | 28,29 | 28,29 | 0,82% | 1.405,00 |
| 23.01.2024 | 27,91 | 28,20 | 27,91 | 28,06 | 0,50% | 4.088,00 |
| 22.01.2024 | 27,64 | 28,03 | 27,64 | 27,92 | 0,80% | 5.003,00 |
| 19.01.2024 | 27,96 | 27,96 | 27,61 | 27,70 | -1,00% | 13.428,00 |
| 18.01.2024 | 28,10 | 28,10 | 27,96 | 27,98 | -0,60% | 7.235,00 |
| 17.01.2024 | 28,33 | 28,34 | 28,15 | 28,15 | -0,81% | 5.682,00 |
| 16.01.2024 | 28,91 | 29,02 | 28,38 | 28,38 | -2,31% | 8.460,00 |
| 12.01.2024 | 29,10 | 29,15 | 28,97 | 29,05 | 0,76% | 5.024,00 |
| 11.01.2024 | 29,09 | 29,10 | 28,80 | 28,83 | -0,48% | 5.415,00 |
| 10.01.2024 | 29,19 | 29,26 | 28,92 | 28,97 | -1,00% | 15.506,00 |
| 09.01.2024 | 29,29 | 29,38 | 29,01 | 29,26 | -0,77% | 9.620,00 |
| 08.01.2024 | 29,55 | 29,55 | 29,07 | 29,49 | -0,84% | 4.460,00 |
| 05.01.2024 | 29,51 | 29,87 | 29,49 | 29,74 | 1,06% | 21.090,00 |
| 04.01.2024 | 29,27 | 29,66 | 29,27 | 29,43 | 0,00% | 17.591,00 |
| 03.01.2024 | 28,95 | 29,43 | 28,95 | 29,43 | 1,73% | 3.859,00 |
| 02.01.2024 | 29,00 | 29,11 | 28,93 | 28,93 | 0,94% | 9.000,00 |
| 29.12.2023 | 28,78 | 28,80 | 28,65 | 28,66 | -0,45% | 4.841,00 |
| 28.12.2023 | 29,04 | 29,04 | 28,79 | 28,79 | -1,30% | 7.502,00 |
| 27.12.2023 | 29,19 | 29,57 | 29,17 | 29,17 | -0,58% | 8.572,00 |
| 26.12.2023 | 29,22 | 29,54 | 29,14 | 29,34 | 1,10% | 6.595,00 |
| 22.12.2023 | 28,93 | 29,50 | 28,93 | 29,02 | 0,07% | 12.774,00 |
| 21.12.2023 | 28,64 | 29,13 | 28,64 | 29,00 | 0,24% | 7.082,00 |
| 20.12.2023 | 29,11 | 29,46 | 28,90 | 28,93 | -0,96% | 17.717,00 |
| 19.12.2023 | 28,95 | 29,26 | 28,89 | 29,21 | 0,77% | 5.263,00 |
| 18.12.2023 | 28,57 | 29,28 | 28,20 | 28,99 | 1,62% | 19.554,00 |
| 15.12.2023 | 28,59 | 28,59 | 28,17 | 28,53 | -0,54% | 6.193,00 |
| 14.12.2023 | 28,06 | 28,78 | 28,06 | 28,68 | 2,91% | 22.322,00 |
| 13.12.2023 | 27,77 | 27,95 | 27,51 | 27,87 | 1,24% | 10.602,00 |
| 12.12.2023 | 27,91 | 27,91 | 27,38 | 27,53 | -1,75% | 9.200,00 |
| 11.12.2023 | 28,06 | 28,19 | 28,01 | 28,02 | -0,43% | 2.528,00 |
| 08.12.2023 | 27,90 | 28,19 | 27,90 | 28,14 | 1,08% | 3.358,00 |
| 07.12.2023 | 28,10 | 28,10 | 27,81 | 27,84 | -0,82% | 10.746,00 |