Holen Sie sich die Stockscreener-App
20.58
1.73%
0.3493
Tortoise Electrification Infrastructure Etf-Aktien (TPZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $20.58 | $20.42 | $0.16 | 3,851.0 | +1.73% |
| 2026-10-15 | $20.23 | $20.07 | $0.1607 | 7,415.0 | -1.49% |
| 2026-10-14 | $20.68 | $20.50 | $0.18 | 4,253.0 | -1.88% |
| 2026-10-13 | $20.96 | $20.80 | $0.16 | 4,929.0 | +0.58% |
| 2026-10-12 | $20.86 | $20.81 | $0.0551 | 2,378.0 | +0.36% |
| 2026-10-09 | $20.80 | $20.59 | $0.21 | 18,412.0 | +0.34% |
| 2026-10-08 | $20.81 | $20.51 | $0.2999 | 4,408.0 | +0.05% |
| 2026-10-07 | $20.74 | $20.54 | $0.20 | 9,796.0 | -1.08% |
| 2026-10-06 | $20.92 | $20.55 | $0.37 | 9,554.0 | +2.15% |
| 2026-10-05 | $20.57 | $20.12 | $0.45 | 7,332.0 | +1.09% |
| 2026-10-02 | $20.25 | $19.97 | $0.28 | 10,405.0 | +0.70% |
| 2026-10-01 | $20.08 | $19.68 | $0.40 | 9,693.0 | +0.94% |
| 2026-09-30 | $19.97 | $19.81 | $0.16 | 7,721.0 | -0.24% |
| 2026-09-29 | $20.08 | $19.93 | $0.145 | 10,534.0 | -0.65% |
| 2026-09-28 | $20.10 | $19.99 | $0.11 | 5,355.0 | -0.34% |
| 2026-09-25 | $20.50 | $20.04 | $0.4589 | 16,833.0 | -0.84% |
| 2026-09-24 | $20.41 | $20.27 | $0.14 | 7,533.0 | -1.50% |
| 2026-09-23 | $20.82 | $20.52 | $0.295 | 9,587.0 | -0.48% |
| 2026-09-22 | $21.07 | $20.71 | $0.36 | 19,847.0 | -0.86% |
| 2026-09-21 | $21.00 | $20.88 | $0.12 | 12,286.0 | -0.43% |
| 2026-09-18 | $21.08 | $20.98 | $0.10 | 1,972.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $20.96 | $19.68 | $1.28 | 92,426.0 | +3.46% |
| 2026-09 | $22.01 | $19.81 | $2.20 | 189,536.0 | -7.21% |
| 2026-08 | $22.05 | $21.05 | $1.00 | 158,504.0 | -0.91% |
| 2026-07 | $22.72 | $21.15 | $1.57 | 218,177.0 | -1.08% |
| 2026-06 | $22.44 | $21.45 | $0.9876 | 245,522.0 | +0.73% |
| 2026-05 | $22.97 | $21.61 | $1.36 | 189,220.0 | -5.04% |
| 2026-04 | $22.92 | $21.54 | $1.38 | 239,666.0 | +4.49% |
| 2026-03 | $23.03 | $21.62 | $1.41 | 324,800.0 | -4.25% |
| 2026-02 | $22.86 | $20.61 | $2.25 | 238,849.0 | +9.12% |
| 2026-01 | $21.14 | $19.93 | $1.21 | 399,655.0 | +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% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):