Holen Sie sich die Stockscreener-App
20.94
0.36%
-0.0765
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $20.98 | $20.75 | $0.23 | 13,059.0 | -0.36% |
| 2026-01-29 | $21.14 | $20.95 | $0.195 | 17,694.0 | -0.21% |
| 2026-01-28 | $21.06 | $20.94 | $0.12 | 5,244.0 | +0.43% |
| 2026-01-27 | $20.97 | $20.77 | $0.20 | 11,626.0 | +1.45% |
| 2026-01-26 | $20.77 | $20.54 | $0.23 | 16,139.0 | +0.15% |
| 2026-01-23 | $20.66 | $20.53 | $0.13 | 13,193.0 | +0.10% |
| 2026-01-22 | $20.90 | $20.58 | $0.32 | 20,077.0 | +0.19% |
| 2026-01-21 | $20.66 | $20.38 | $0.2799 | 18,885.0 | +0.37% |
| 2026-01-20 | $20.78 | $20.46 | $0.32 | 26,487.0 | -1.23% |
| 2026-01-16 | $20.85 | $20.70 | $0.15 | 44,190.0 | -0.76% |
| 2026-01-15 | $21.03 | $20.71 | $0.32 | 36,172.0 | +1.31% |
| 2026-01-14 | $20.75 | $20.52 | $0.2299 | 11,031.0 | +0.48% |
| 2026-01-13 | $20.63 | $20.31 | $0.321 | 39,418.0 | +0.93% |
| 2026-01-12 | $20.42 | $20.24 | $0.18 | 14,938.0 | +0.25% |
| 2026-01-09 | $20.41 | $20.15 | $0.26 | 23,699.0 | +1.58% |
| 2026-01-08 | $20.10 | $19.96 | $0.14 | 27,197.0 | -0.15% |
| 2026-01-07 | $20.45 | $19.93 | $0.5158 | 8,860.0 | -1.93% |
| 2026-01-06 | $20.56 | $20.31 | $0.25 | 12,909.0 | -0.29% |
| 2026-01-05 | $20.94 | $20.24 | $0.70 | 15,575.0 | -1.11% |
| 2026-01-02 | $20.80 | $20.42 | $0.3799 | 23,262.0 | +1.62% |
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Electrification Infrastructure Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TPZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise Electrification Infrastructure Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $21.14 | $19.93 | $1.21 | 412,714.0 | +2.75% |
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.21 | $20.10 | $1.11 | 313,784.0 | -3.82% |
| 2025-11 | $21.41 | $20.37 | $1.04 | 214,162.0 | +3.02% |
| 2025-10 | $21.73 | $20.77 | $0.96 | 1,478,559.0 | -1.09% |
| 2025-09 | $21.13 | $20.21 | $0.9197 | 363,331.0 | +1.78% |
| 2025-08 | $21.34 | $20.48 | $0.8563 | 283,845.0 | -1.99% |
| 2025-07 | $21.14 | $19.99 | $1.15 | 803,988.0 | +2.73% |
| 2025-06 | $20.55 | $19.64 | $0.9126 | 407,704.0 | +3.80% |
| 2025-05 | $20.17 | $19.30 | $0.87 | 460,720.0 | +2.44% |
| 2025-04 | $21.02 | $17.50 | $3.52 | 739,831.0 | -6.63% |
| 2025-03 | $21.32 | $19.41 | $1.90 | 951,274.0 | -0.70% |
| 2025-02 | $21.50 | $20.04 | $1.46 | 665,364.0 | -0.69% |
| 2025-01 | $22.30 | $19.94 | $2.36 | 2,894,710.0 | +4.36% |
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.99 | $18.62 | $2.37 | 2,966,552.0 | -3.55% |
| 2024-11 | $20.96 | $18.50 | $2.46 | 368,964.0 | +11.58% |
| 2024-10 | $19.09 | $18.13 | $0.96 | 591,524.0 | +3.04% |
| 2024-09 | $18.52 | $17.86 | $0.66 | 548,692.0 | -1.31% |
| 2024-08 | $18.48 | $15.69 | $2.79 | 571,289.0 | +11.31% |
| 2024-07 | $16.70 | $15.65 | $1.05 | 257,457.0 | +4.40% |
| 2024-06 | $15.92 | $15.10 | $0.8202 | 272,977.0 | +2.20% |
| 2024-05 | $16.00 | $14.93 | $1.07 | 218,580.0 | +2.86% |
| 2024-04 | $15.80 | $14.70 | $1.10 | 198,623.0 | -3.63% |
| 2024-03 | $15.77 | $14.60 | $1.17 | 183,831.0 | +7.05% |
| 2024-02 | $14.65 | $14.04 | $0.6053 | 201,079.0 | +3.04% |
| 2024-01 | $14.32 | $13.79 | $0.53 | 245,768.0 | +0.82% |
0.08%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):