Holen Sie sich die Stockscreener-App
1.50%
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $21.40 | $20.99 | $0.41 | 26,163.0 | -1.50% |
| 2025-02-05 | $21.50 | $21.16 | $0.34 | 27,184.0 | +0.75% |
| 2025-02-04 | $21.28 | $20.99 | $0.2943 | 53,459.0 | +0.47% |
| 2025-02-03 | $21.20 | $20.64 | $0.56 | 31,950.0 | +0.81% |
| 2025-01-31 | $21.30 | $20.86 | $0.44 | 50,808.0 | -1.64% |
| 2025-01-30 | $21.45 | $21.20 | $0.25 | 40,514.0 | +0.95% |
| 2025-01-29 | $21.27 | $21.04 | $0.2275 | 26,096.0 | +0.29% |
| 2025-01-28 | $21.03 | $20.71 | $0.32 | 62,740.0 | +1.15% |
| 2025-01-27 | $21.48 | $20.75 | $0.7275 | 24,830.0 | -5.07% |
| 2025-01-24 | $22.00 | $21.87 | $0.126 | 19,397.0 | -0.18% |
| 2025-01-23 | $22.01 | $21.80 | $0.21 | 75,022.0 | +0.34% |
| 2025-01-22 | $22.16 | $21.86 | $0.305 | 592,168.0 | -1.38% |
| 2025-01-21 | $22.30 | $21.85 | $0.45 | 53,869.0 | +1.46% |
| 2025-01-17 | $21.98 | $21.70 | $0.285 | 74,975.0 | +0.69% |
| 2025-01-16 | $21.76 | $21.42 | $0.3383 | 293,080.0 | +1.12% |
| 2025-01-15 | $21.58 | $21.41 | $0.17 | 68,429.0 | +1.12% |
| 2025-01-14 | $21.32 | $20.81 | $0.51 | 72,658.0 | +2.32% |
| 2025-01-13 | $20.85 | $20.65 | $0.20 | 73,165.0 | +0.34% |
| 2025-01-10 | $20.96 | $20.62 | $0.3399 | 124,866.0 | -0.19% |
| 2025-01-08 | $20.72 | $20.51 | $0.21 | 191,675.0 | +0.98% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-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 Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $21.50 | $20.64 | $0.86 | 164,919.0 | +0.53% |
| 2025-01 | $22.30 | $19.94 | $2.36 | 2,894,710.0 | +4.36% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-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% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund-Aktien (TPZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.11 | $13.36 | $0.75 | 444,553.0 | +3.27% |
| 2023-11 | $13.98 | $13.14 | $0.84 | 284,163.0 | +1.50% |
| 2023-10 | $13.73 | $12.76 | $0.9745 | 267,566.0 | +0.07% |
| 2023-09 | $13.93 | $13.14 | $0.7894 | 232,052.0 | -2.91% |
| 2023-08 | $13.99 | $13.57 | $0.42 | 164,025.0 | -0.43% |
| 2023-07 | $13.93 | $13.07 | $0.86 | 256,544.0 | +4.62% |
| 2023-06 | $13.31 | $12.48 | $0.8282 | 199,461.0 | +5.93% |
| 2023-05 | $13.17 | $12.45 | $0.72 | 314,559.0 | -4.52% |
| 2023-04 | $13.20 | $12.81 | $0.39 | 198,888.0 | +1.63% |
| 2023-03 | $13.27 | $12.30 | $0.965 | 456,146.0 | -1.15% |
| 2023-02 | $13.78 | $12.84 | $0.94 | 385,742.0 | -4.83% |
| 2023-01 | $13.89 | $12.57 | $1.32 | 323,273.0 | +7.05% |
0.86%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):