Holen Sie sich die Stockscreener-App
11.65
0.52%
0.06
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 |
|---|---|---|---|---|---|
| 2025-09-26 | $11.66 | $11.58 | $0.08 | 24,219.0 | +0.52% |
| 2025-09-25 | $11.64 | $11.59 | $0.05 | 85,915.0 | -0.43% |
| 2025-09-24 | $11.68 | $11.60 | $0.0798 | 77,439.0 | -0.45% |
| 2025-09-23 | $11.81 | $11.59 | $0.22 | 55,692.0 | -0.91% |
| 2025-09-22 | $11.81 | $11.71 | $0.097 | 44,082.0 | +0.08% |
| 2025-09-19 | $11.91 | $11.77 | $0.14 | 83,330.0 | -0.17% |
| 2025-09-18 | $11.99 | $11.80 | $0.1861 | 80,639.0 | -1.09% |
| 2025-09-17 | $12.03 | $11.93 | $0.0972 | 21,518.0 | -0.17% |
| 2025-09-16 | $12.07 | $11.94 | $0.13 | 28,892.0 | -0.59% |
| 2025-09-15 | $12.08 | $12.03 | $0.051 | 19,545.0 | +0.09% |
| 2025-09-12 | $12.06 | $12.02 | $0.045 | 20,041.0 | -0.08% |
| 2025-09-11 | $12.07 | $12.01 | $0.0594 | 14,261.0 | +0.00% |
| 2025-09-10 | $12.08 | $11.97 | $0.111 | 59,468.0 | -0.25% |
| 2025-09-09 | $12.14 | $12.01 | $0.13 | 12,867.0 | +0.67% |
| 2025-09-08 | $12.09 | $11.96 | $0.1295 | 29,516.0 | -0.83% |
| 2025-09-05 | $12.11 | $11.99 | $0.1222 | 34,236.0 | +0.75% |
| 2025-09-04 | $12.03 | $11.96 | $0.0702 | 29,549.0 | -0.08% |
| 2025-09-03 | $12.01 | $11.93 | $0.08 | 33,977.0 | +0.25% |
| 2025-09-02 | $12.10 | $11.88 | $0.219 | 31,618.0 | -1.40% |
| 2025-08-29 | $12.18 | $12.09 | $0.09 | 36,628.0 | -0.16% |
| 2025-08-28 | $12.19 | $12.09 | $0.10 | 41,640.0 | +0.58% |
| 2025-08-27 | $12.15 | $12.04 | $0.105 | 43,048.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $12.14 | $11.58 | $0.56 | 786,804.0 | -4.04% |
| 2025-08 | $12.25 | $11.94 | $0.31 | 852,130.0 | -0.08% |
| 2025-07 | $12.31 | $11.99 | $0.3235 | 848,135.0 | -0.78% |
| 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% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):