Holen Sie sich die Stockscreener-App
43.99
0.89%
0.3899
Tortoise Energy Independence Fund Inc-Aktien (NDP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $43.99 | $43.68 | $0.31 | 18,228.0 | +0.89% |
| 2024-11-26 | $43.93 | $43.46 | $0.47 | 12,221.0 | -1.23% |
| 2024-11-25 | $45.27 | $44.05 | $1.22 | 4,770.0 | -1.33% |
| 2024-11-22 | $44.85 | $44.74 | $0.11 | 429.0 | -1.28% |
| 2024-11-21 | $45.40 | $44.62 | $0.78 | 10,263.0 | +2.24% |
| 2024-11-20 | $44.42 | $44.07 | $0.35 | 3,537.0 | +1.48% |
| 2024-11-19 | $43.75 | $43.39 | $0.36 | 7,912.0 | +0.53% |
| 2024-11-18 | $43.59 | $43.31 | $0.28 | 5,447.0 | +1.21% |
| 2024-11-15 | $43.11 | $42.76 | $0.35 | 4,611.0 | +0.49% |
| 2024-11-14 | $42.97 | $42.54 | $0.4266 | 5,026.0 | -0.41% |
| 2024-11-13 | $42.90 | $42.71 | $0.19 | 1,170.0 | +0.34% |
| 2024-11-12 | $43.02 | $42.45 | $0.57 | 5,889.0 | +0.36% |
| 2024-11-11 | $42.65 | $42.60 | $0.05 | 5,660.0 | +0.57% |
| 2024-11-08 | $42.40 | $41.97 | $0.43 | 2,916.0 | +1.09% |
| 2024-11-07 | $41.91 | $41.44 | $0.465 | 2,344.0 | +0.40% |
| 2024-11-06 | $41.79 | $40.77 | $1.02 | 5,159.0 | +4.73% |
| 2024-11-05 | $39.97 | $39.85 | $0.12 | 2,399.0 | +0.52% |
| 2024-11-04 | $39.71 | $39.48 | $0.2294 | 3,235.0 | +1.29% |
| 2024-11-01 | $39.91 | $39.09 | $0.8213 | 8,903.0 | -0.96% |
| 2024-10-31 | $39.52 | $39.02 | $0.5001 | 6,247.0 | +1.04% |
| 2024-10-30 | $39.20 | $39.11 | $0.0872 | 873.0 | +0.42% |
| 2024-10-29 | $39.07 | $38.70 | $0.372 | 1,739.0 | -0.26% |
Tortoise Energy Independence Fund Inc-Aktien (NDP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Energy Independence Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NDP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise Energy Independence Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Energy Independence Fund Inc-Aktien (NDP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $45.40 | $39.09 | $6.31 | 128,347.0 | +11.31% |
| 2024-10 | $41.07 | $38.03 | $3.04 | 186,978.0 | +4.96% |
| 2024-09 | $38.97 | $35.91 | $3.06 | 126,617.0 | -1.51% |
| 2024-08 | $39.02 | $31.51 | $7.51 | 165,835.0 | +8.06% |
| 2024-07 | $36.50 | $34.30 | $2.20 | 87,240.0 | -2.24% |
| 2024-06 | $36.26 | $32.80 | $3.46 | 145,574.0 | +6.50% |
| 2024-05 | $35.43 | $33.02 | $2.41 | 83,675.0 | +1.25% |
| 2024-04 | $35.01 | $32.73 | $2.28 | 52,761.0 | -0.47% |
| 2024-03 | $33.99 | $30.93 | $3.06 | 66,230.0 | +9.44% |
| 2024-02 | $30.83 | $28.27 | $2.56 | 127,383.0 | +6.73% |
| 2024-01 | $29.87 | $27.61 | $2.26 | 165,361.0 | +0.72% |
Tortoise Energy Independence Fund Inc-Aktien (NDP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.57 | $27.38 | $2.19 | 229,997.0 | -1.00% |
| 2023-11 | $32.46 | $28.54 | $3.92 | 312,831.0 | -6.52% |
| 2023-10 | $32.84 | $29.64 | $3.20 | 143,549.0 | -2.21% |
| 2023-09 | $32.34 | $30.93 | $1.41 | 107,550.0 | +1.67% |
| 2023-08 | $32.39 | $30.29 | $2.10 | 124,436.0 | +0.06% |
| 2023-07 | $31.24 | $28.19 | $3.05 | 227,020.0 | +8.28% |
| 2023-06 | $28.96 | $26.93 | $2.03 | 272,444.0 | +6.17% |
| 2023-05 | $29.28 | $27.00 | $2.28 | 74,960.0 | -7.58% |
| 2023-04 | $29.85 | $28.47 | $1.38 | 67,693.0 | +4.09% |
| 2023-03 | $30.66 | $25.81 | $4.85 | 143,523.0 | -4.45% |
| 2023-02 | $30.99 | $28.78 | $2.21 | 159,951.0 | -4.63% |
| 2023-01 | $31.45 | $28.30 | $3.15 | 145,976.0 | +6.00% |
Tortoise Energy Independence Fund Inc-Aktien (NDP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $32.76 | $28.33 | $4.43 | 194,647.0 | -10.08% |
| 2022-11 | $35.46 | $31.48 | $3.98 | 218,338.0 | -5.76% |
| 2022-10 | $35.55 | $29.06 | $6.50 | 469,283.0 | +21.46% |
| 2022-09 | $32.77 | $26.68 | $6.10 | 190,873.0 | -12.53% |
| 2022-08 | $33.25 | $27.50 | $5.75 | 165,539.0 | +7.33% |
| 2022-07 | $30.21 | $24.79 | $5.42 | 84,975.0 | +11.13% |
| 2022-06 | $34.81 | $25.36 | $9.45 | 484,882.0 | -16.42% |
| 2022-05 | $33.52 | $28.10 | $5.42 | 367,107.0 | +11.77% |
| 2022-04 | $32.85 | $27.77 | $5.08 | 221,249.0 | -2.12% |
| 2022-03 | $30.12 | $25.80 | $4.32 | 584,938.0 | +7.58% |
| 2022-02 | $28.39 | $25.13 | $3.26 | 314,373.0 | +1.06% |
| 2022-01 | $27.59 | $22.22 | $5.37 | 245,489.0 | +23.31% |
0.60%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):