Holen Sie sich die Stockscreener-App
12.19
0.66%
0.08
Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $12.21 | $12.11 | $0.0999 | 34,478.0 | +0.66% |
| 2025-07-21 | $12.25 | $12.10 | $0.15 | 35,779.0 | -0.90% |
| 2025-07-18 | $12.25 | $12.12 | $0.13 | 41,172.0 | +0.58% |
| 2025-07-17 | $12.19 | $12.12 | $0.065 | 36,277.0 | -0.49% |
| 2025-07-16 | $12.23 | $12.14 | $0.09 | 37,875.0 | +0.49% |
| 2025-07-15 | $12.20 | $12.10 | $0.0958 | 31,647.0 | +0.00% |
| 2025-07-14 | $12.22 | $12.12 | $0.10 | 35,128.0 | +0.41% |
| 2025-07-11 | $12.18 | $12.10 | $0.0815 | 39,442.0 | -0.37% |
| 2025-07-10 | $12.19 | $12.13 | $0.06 | 25,441.0 | +0.12% |
| 2025-07-09 | $12.18 | $12.05 | $0.13 | 46,642.0 | -0.03% |
| 2025-07-08 | $12.24 | $11.99 | $0.2495 | 66,281.0 | +0.12% |
| 2025-07-07 | $12.28 | $12.12 | $0.1588 | 23,649.0 | -1.34% |
| 2025-07-03 | $12.31 | $12.25 | $0.063 | 22,540.0 | +0.12% |
| 2025-07-02 | $12.30 | $12.19 | $0.11 | 58,903.0 | +0.41% |
| 2025-07-01 | $12.26 | $12.21 | $0.045 | 38,013.0 | -0.20% |
| 2025-06-30 | $12.28 | $12.09 | $0.19 | 101,015.0 | +1.37% |
| 2025-06-27 | $12.08 | $11.94 | $0.14 | 44,366.0 | +1.34% |
| 2025-06-26 | $12.00 | $11.87 | $0.13 | 20,960.0 | +0.42% |
| 2025-06-25 | $11.87 | $11.79 | $0.0799 | 34,182.0 | +0.34% |
| 2025-06-24 | $11.95 | $11.82 | $0.13 | 49,791.0 | -0.21% |
Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Sustainable And Social Impact Term Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TEAF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise Sustainable And Social Impact Term Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $12.31 | $11.99 | $0.3235 | 607,745.0 | -0.45% |
| 2025-06 | $12.28 | $11.49 | $0.789 | 823,762.0 | +4.30% |
| 2025-05 | $11.82 | $11.28 | $0.54 | 678,589.0 | +4.26% |
| 2025-04 | $11.58 | $10.09 | $1.49 | 1,193,450.0 | -0.88% |
| 2025-03 | $12.09 | $11.17 | $0.9194 | 854,357.0 | -5.57% |
| 2025-02 | $12.28 | $11.95 | $0.3329 | 480,472.0 | -1.07% |
| 2025-01 | $12.48 | $11.84 | $0.64 | 580,192.0 | +1.33% |
Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.73 | $11.80 | $0.93 | 766,073.0 | -5.37% |
| 2024-11 | $12.89 | $12.44 | $0.455 | 766,983.0 | -0.24% |
| 2024-10 | $13.34 | $12.65 | $0.69 | 681,718.0 | -2.76% |
| 2024-09 | $13.11 | $12.18 | $0.93 | 814,605.0 | +6.01% |
| 2024-08 | $12.38 | $11.86 | $0.52 | 577,644.0 | +0.00% |
| 2024-07 | $12.46 | $11.46 | $1.00 | 1,202,864.0 | +6.95% |
| 2024-06 | $11.92 | $11.40 | $0.5199 | 521,603.0 | -1.67% |
| 2024-05 | $11.96 | $11.38 | $0.58 | 651,019.0 | +2.59% |
| 2024-04 | $11.98 | $11.25 | $0.73 | 524,310.0 | -3.39% |
| 2024-03 | $11.97 | $11.29 | $0.685 | 895,598.0 | +4.33% |
| 2024-02 | $11.54 | $11.22 | $0.32 | 642,633.0 | -0.40% |
| 2024-01 | $11.89 | $11.20 | $0.6899 | 1,728,282.0 | -2.95% |
Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.08 | $11.65 | $0.43 | 1,170,173.0 | -2.53% |
| 2023-11 | $12.34 | $11.26 | $1.08 | 701,269.0 | +5.96% |
| 2023-10 | $12.04 | $11.11 | $0.9286 | 803,788.0 | -5.35% |
| 2023-09 | $12.79 | $11.95 | $0.84 | 452,875.0 | -5.07% |
| 2023-08 | $13.00 | $12.45 | $0.555 | 542,002.0 | -2.32% |
| 2023-07 | $13.14 | $12.19 | $0.95 | 1,041,875.0 | +3.53% |
| 2023-06 | $12.66 | $12.23 | $0.43 | 559,535.0 | +1.63% |
| 2023-05 | $13.21 | $12.25 | $0.96 | 532,109.0 | -6.26% |
| 2023-04 | $13.30 | $12.80 | $0.50 | 345,436.0 | +1.00% |
| 2023-03 | $13.14 | $12.21 | $0.9298 | 789,619.0 | +0.00% |
| 2023-02 | $13.45 | $12.80 | $0.65 | 778,004.0 | -2.04% |
| 2023-01 | $13.62 | $12.85 | $0.78 | 604,272.0 | +3.04% |
0.33%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):