Holen Sie sich die Stockscreener-App
35.36
1.35%
0.47
Handel nachbörslich:
34.57
-0.79
-2.23%
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-07 | $35.47 | $34.95 | $0.52 | 40,954.0 | +1.35% |
| 2025-05-06 | $35.09 | $34.65 | $0.4431 | 34,761.0 | -0.46% |
| 2025-05-05 | $35.14 | $34.77 | $0.37 | 44,954.0 | -0.79% |
| 2025-05-02 | $35.36 | $34.93 | $0.4305 | 35,797.0 | +1.58% |
| 2025-05-01 | $35.38 | $34.71 | $0.675 | 36,248.0 | -0.26% |
| 2025-04-30 | $35.09 | $34.55 | $0.539 | 45,490.0 | -1.83% |
| 2025-04-29 | $35.66 | $35.31 | $0.3502 | 43,684.0 | -0.20% |
| 2025-04-28 | $35.64 | $35.17 | $0.47 | 60,097.0 | +0.96% |
| 2025-04-25 | $35.38 | $35.04 | $0.336 | 34,292.0 | -0.48% |
| 2025-04-24 | $35.47 | $34.91 | $0.558 | 83,397.0 | +1.83% |
| 2025-04-23 | $35.34 | $34.59 | $0.75 | 192,346.0 | -0.04% |
| 2025-04-22 | $35.09 | $34.45 | $0.64 | 56,971.0 | +1.99% |
| 2025-04-21 | $34.88 | $33.77 | $1.11 | 67,863.0 | -2.90% |
| 2025-04-17 | $35.55 | $34.88 | $0.6703 | 33,473.0 | +1.18% |
| 2025-04-16 | $35.08 | $34.51 | $0.5764 | 96,801.0 | +0.43% |
| 2025-04-15 | $34.84 | $34.15 | $0.69 | 51,080.0 | +1.17% |
| 2025-04-14 | $34.33 | $33.86 | $0.4682 | 45,229.0 | +1.58% |
| 2025-04-11 | $33.74 | $32.66 | $1.08 | 28,312.0 | +2.34% |
| 2025-04-10 | $33.23 | $32.06 | $1.16 | 289,044.0 | -2.08% |
| 2025-04-09 | $33.85 | $31.18 | $2.67 | 83,904.0 | +4.64% |
| 2025-04-08 | $33.80 | $31.72 | $2.08 | 47,433.0 | -1.32% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise North American Pipeline Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPYP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise North American Pipeline Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $35.47 | $34.65 | $0.8181 | 233,668.0 | +1.41% |
| 2025-04 | $36.96 | $31.18 | $5.78 | 1,763,930.0 | -4.12% |
| 2025-03 | $37.24 | $34.04 | $3.20 | 876,110.0 | +1.17% |
| 2025-02 | $36.23 | $34.44 | $1.78 | 1,107,620.0 | +2.22% |
| 2025-01 | $37.50 | $34.29 | $3.21 | 2,256,679.0 | +3.17% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.14 | $3.65 | 1,379,280.0 | -6.84% |
| 2024-11 | $36.95 | $32.21 | $4.74 | 981,799.0 | +13.22% |
| 2024-10 | $33.06 | $31.34 | $1.72 | 1,053,488.0 | +3.63% |
| 2024-09 | $32.20 | $30.55 | $1.66 | 1,735,706.0 | -0.06% |
| 2024-08 | $31.40 | $28.57 | $2.83 | 832,641.0 | +4.25% |
| 2024-07 | $30.33 | $28.64 | $1.69 | 1,268,211.0 | +4.47% |
| 2024-06 | $29.03 | $27.98 | $1.05 | 886,874.0 | +1.19% |
| 2024-05 | $29.03 | $27.38 | $1.65 | 986,539.0 | +3.22% |
| 2024-04 | $28.15 | $26.56 | $1.59 | 2,793,404.0 | -1.29% |
| 2024-03 | $27.97 | $26.53 | $1.44 | 517,984.0 | +5.21% |
| 2024-02 | $26.71 | $25.19 | $1.52 | 1,268,142.0 | +3.21% |
| 2024-01 | $26.52 | $25.35 | $1.17 | 3,913,781.0 | -0.73% |
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.52 | $25.42 | $1.10 | 1,281,241.0 | -0.95% |
| 2023-11 | $26.20 | $24.36 | $1.84 | 2,356,231.0 | +7.07% |
| 2023-10 | $25.50 | $23.35 | $2.15 | 1,625,681.0 | +0.04% |
| 2023-09 | $25.70 | $24.43 | $1.27 | 548,850.0 | -3.13% |
| 2023-08 | $25.57 | $24.90 | $0.67 | 968,749.0 | -0.98% |
| 2023-07 | $25.65 | $24.26 | $1.39 | 648,478.0 | +3.39% |
| 2023-06 | $24.97 | $23.56 | $1.41 | 971,983.0 | +4.55% |
| 2023-05 | $24.85 | $23.40 | $1.45 | 1,322,787.0 | -4.69% |
| 2023-04 | $25.07 | $24.18 | $0.89 | 728,712.0 | +1.73% |
| 2023-03 | $25.56 | $22.62 | $2.94 | 1,240,132.0 | -1.82% |
| 2023-02 | $25.85 | $24.68 | $1.17 | 730,984.0 | -3.39% |
| 2023-01 | $25.91 | $24.00 | $1.91 | 3,374,290.0 | +3.85% |
0.62%
0.34%
Kapitalisierung:
|
Volumen (24h):