Holen Sie sich die Stockscreener-App
35.65
2.18%
0.7599
Tortoise North American Pipeline Fund Etf-Aktien (TPYP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-14 | $35.73 | $35.03 | $0.6986 | 23,262.0 | +2.18% |
| 2025-03-13 | $35.29 | $34.81 | $0.482 | 24,672.0 | -0.60% |
| 2025-03-12 | $35.41 | $34.91 | $0.5037 | 56,617.0 | +0.88% |
| 2025-03-11 | $35.04 | $34.50 | $0.5424 | 137,817.0 | +0.62% |
| 2025-03-10 | $34.86 | $34.30 | $0.5628 | 37,439.0 | +0.12% |
| 2025-03-07 | $34.79 | $34.04 | $0.7525 | 33,577.0 | +0.64% |
| 2025-03-06 | $34.79 | $34.23 | $0.56 | 48,116.0 | -1.94% |
| 2025-03-05 | $35.16 | $34.58 | $0.5863 | 40,327.0 | -0.40% |
| 2025-03-04 | $35.44 | $35.12 | $0.32 | 32,233.0 | -1.62% |
| 2025-03-03 | $36.33 | $35.49 | $0.8427 | 61,273.0 | -0.64% |
| 2025-02-28 | $36.01 | $35.07 | $0.94 | 76,624.0 | +2.25% |
| 2025-02-27 | $35.34 | $35.03 | $0.3143 | 30,780.0 | -0.26% |
| 2025-02-26 | $35.35 | $35.03 | $0.3247 | 51,762.0 | +0.66% |
| 2025-02-25 | $35.31 | $34.57 | $0.74 | 62,825.0 | -0.86% |
| 2025-02-24 | $35.59 | $35.16 | $0.4286 | 94,507.0 | -0.38% |
| 2025-02-21 | $35.86 | $35.25 | $0.6062 | 51,795.0 | -1.03% |
| 2025-02-20 | $35.85 | $35.23 | $0.6214 | 57,207.0 | +0.14% |
| 2025-02-19 | $36.06 | $35.66 | $0.4048 | 28,714.0 | +0.03% |
| 2025-02-18 | $35.97 | $35.51 | $0.4587 | 56,026.0 | +0.52% |
| 2025-02-14 | $36.02 | $35.48 | $0.5378 | 35,458.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $36.33 | $34.04 | $2.29 | 518,595.0 | -0.83% |
| 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% |
1.62%
Kapitalisierung:
|
Volumen (24h):